Intensity Therapeutics, Inc. - Common Stock (NQ: INTS )

2.950 -0.050 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 3.000 3.100 2.850 2.950 31,335 -0.05(-1.67%)
Feb 16, 2024 3.010 3.240 2.810 3.000 48,148 -0.03(-0.99%)
Feb 15, 2024 2.950 3.490 2.810 3.030 77,897 +0.09(+3.06%)
Feb 14, 2024 2.970 3.100 2.900 2.940 30,118 -0.03(-1.01%)
Feb 13, 2024 3.340 3.340 2.670 2.970 89,891 -0.16(-5.11%)
Feb 12, 2024 3.980 3.980 3.130 3.130 64,474 -0.47(-13.06%)
Feb 09, 2024 3.590 3.710 3.417 3.600 35,655 +0.04(+1.12%)
Feb 08, 2024 3.780 3.855 3.400 3.560 127,754 -0.32(-8.25%)
Feb 07, 2024 4.150 4.180 3.700 3.880 185,051 -0.23(-5.60%)
Feb 06, 2024 4.600 4.700 4.100 4.110 150,230 -0.34(-7.64%)
Feb 05, 2024 4.740 4.746 4.320 4.450 74,498 -0.29(-6.12%)
Feb 02, 2024 4.990 4.990 4.689 4.740 32,046 -0.25(-5.01%)
Feb 01, 2024 5.050 5.080 4.600 4.990 113,862 +0.07(+1.42%)
Jan 31, 2024 5.050 5.158 4.800 4.920 30,780 -0.16(-3.15%)
Jan 30, 2024 4.700 5.100 4.525 5.080 54,575 +0.43(+9.25%)
Jan 29, 2024 4.470 4.701 4.470 4.650 16,027 +0.10(+2.20%)
Jan 26, 2024 4.470 4.887 4.100 4.550 31,826 +0.05(+1.11%)
Jan 25, 2024 4.780 5.083 4.400 4.500 66,861 -0.25(-5.26%)
Jan 24, 2024 4.750 5.058 4.500 4.750 95,763 +0.03(+0.64%)
Jan 23, 2024 5.270 5.490 4.685 4.720 147,979 -0.55(-10.44%)
Jan 22, 2024 4.780 5.524 4.500 5.270 61,001 +0.50(+10.48%)
Jan 19, 2024 4.900 4.989 4.617 4.770 74,572 -0.05(-1.04%)
Jan 18, 2024 5.050 5.480 4.750 4.820 70,474 -0.19(-3.79%)
Jan 17, 2024 5.520 5.800 4.900 5.010 118,109 -0.59(-10.54%)
Jan 16, 2024 6.000 6.280 5.520 5.600 85,879 -0.25(-4.27%)
Jan 12, 2024 6.000 6.036 5.850 5.850 22,470 -0.03(-0.51%)
Jan 11, 2024 6.050 6.350 5.850 5.880 56,657 -0.12(-2.00%)
Jan 10, 2024 6.630 6.630 5.990 6.000 128,348 -0.72(-10.71%)
Jan 09, 2024 7.000 7.000 6.600 6.720 60,328 -0.36(-5.08%)
Jan 08, 2024 7.560 7.820 7.000 7.080 95,432 -0.53(-6.90%)
Jan 05, 2024 7.910 7.910 7.257 7.605 115,325 -0.54(-6.69%)
Jan 04, 2024 7.800 8.485 7.800 8.150 41,415 +0.16(+2.00%)
Jan 03, 2024 8.380 8.750 7.800 7.990 55,412 -0.68(-7.84%)
Jan 02, 2024 8.490 8.780 7.820 8.670 76,476 +0.10(+1.17%)
Dec 29, 2023 8.010 8.790 7.511 8.570 163,955 +0.67(+8.48%)
Dec 28, 2023 6.610 7.990 6.328 7.900 162,967 +1.19(+17.73%)
Dec 27, 2023 6.350 6.710 6.200 6.710 54,333 +0.34(+5.34%)
Dec 26, 2023 6.370 6.843 6.094 6.370 108,470 +0.20(+3.24%)
Dec 22, 2023 6.130 6.800 5.960 6.170 102,540 -0.01(-0.16%)
Dec 21, 2023 6.050 6.230 5.900 6.180 85,197 +0.24(+4.04%)
Dec 20, 2023 6.150 6.710 5.940 5.940 135,287 -0.64(-9.73%)
Dec 19, 2023 6.350 7.240 6.160 6.580 196,894 +0.14(+2.17%)
Dec 18, 2023 7.330 7.916 5.860 6.440 308,640 -1.62(-20.10%)
Dec 15, 2023 7.940 8.250 5.910 8.060 344,640 +0.00(+0.00%)
Dec 14, 2023 10.00 10.00 7.680 8.060 310,636 -1.82(-18.42%)
Dec 13, 2023 7.820 10.65 7.760 9.880 1,044,526 +1.80(+22.28%)
Dec 12, 2023 7.220 8.250 7.220 8.080 401,435 +0.07(+0.87%)
Dec 11, 2023 6.750 8.307 6.140 8.010 1,363,619 +1.13(+16.42%)
Dec 08, 2023 8.610 11.43 6.260 6.880 31,873,822 +2.88(+72.00%)
Dec 07, 2023 3.350 4.000 3.020 4.000 39,952 +0.51(+14.61%)
Dec 06, 2023 3.470 3.679 3.130 3.490 20,637 +0.05(+1.45%)
Dec 05, 2023 3.590 3.740 2.900 3.440 29,292 +0.14(+4.24%)
Dec 04, 2023 3.210 4.590 3.040 3.300 184,635 +0.15(+4.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.