Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.2656 +0.0266 (+11.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 04, 2025 0.2388 0.2859 0.2375 0.2656 6,818,229 +0.03(+11.13%)
Aug 01, 2025 0.2742 0.2750 0.1853 0.2390 9,457,673 -0.04(-13.72%)
Jul 31, 2025 0.3000 0.3021 0.2752 0.2770 6,177,109 -0.03(-9.21%)
Jul 30, 2025 0.3210 0.3210 0.2800 0.3051 7,111,071 -0.02(-4.95%)
Jul 29, 2025 0.3600 0.3600 0.3125 0.3210 12,346,394 -0.02(-5.03%)
Jul 28, 2025 0.3400 0.3555 0.3300 0.3380 12,616,286 +0.01(+4.00%)
Jul 25, 2025 0.3300 0.3382 0.3193 0.3250 6,181,252 +0.00(+0.00%)
Jul 24, 2025 0.3268 0.3490 0.3225 0.3250 6,198,037 +0.01(+1.56%)
Jul 23, 2025 0.3250 0.3297 0.3069 0.3200 5,692,587 +0.01(+4.23%)
Jul 22, 2025 0.3250 0.3250 0.3060 0.3070 3,050,288 -0.01(-3.58%)
Jul 21, 2025 0.3300 0.3350 0.3005 0.3184 3,302,585 -0.01(-2.03%)
Jul 18, 2025 0.3400 0.3402 0.3000 0.3250 3,969,041 -0.01(-2.55%)
Jul 17, 2025 0.3350 0.3395 0.3210 0.3335 2,156,410 +0.01(+2.52%)
Jul 16, 2025 0.3293 0.3399 0.3138 0.3253 2,430,645 -0.01(-2.31%)
Jul 15, 2025 0.3369 0.3500 0.3000 0.3330 3,276,641 -0.00(-0.60%)
Jul 14, 2025 0.3344 0.3710 0.3242 0.3350 6,810,091 +0.00(+0.60%)
Jul 11, 2025 0.3106 0.3400 0.3038 0.3330 7,773,048 +0.02(+5.28%)
Jul 10, 2025 0.3100 0.3268 0.3040 0.3163 5,214,227 +0.01(+2.30%)
Jul 09, 2025 0.2894 0.3200 0.2891 0.3092 12,065,572 +0.02(+6.55%)
Jul 08, 2025 0.2825 0.3115 0.2800 0.2902 3,727,706 +0.01(+2.40%)
Jul 07, 2025 0.3100 0.3100 0.2615 0.2834 3,620,833 -0.01(-3.96%)
Jul 03, 2025 0.3000 0.3157 0.2800 0.2951 1,233,013 -0.00(-1.63%)
Jul 02, 2025 0.3137 0.3137 0.2958 0.3000 499,119 -0.01(-2.66%)
Jul 01, 2025 0.3100 0.3100 0.2900 0.3082 739,112 +0.00(+0.39%)
Jun 30, 2025 0.3100 0.3480 0.3024 0.3070 4,142,398 -0.01(-4.06%)
Jun 27, 2025 0.3038 0.3500 0.2602 0.3200 5,692,603 +0.01(+4.58%)
Jun 26, 2025 0.2969 0.3099 0.2900 0.3060 329,349 +0.01(+4.15%)
Jun 25, 2025 0.3000 0.3200 0.2901 0.2938 534,379 -0.01(-2.07%)
Jun 24, 2025 0.2900 0.3070 0.2818 0.3000 645,758 +0.00(+0.67%)
Jun 23, 2025 0.2755 0.3154 0.2755 0.2980 1,155,660 +0.02(+7.58%)
Jun 20, 2025 0.3012 0.3117 0.2770 0.2770 969,582 -0.04(-13.17%)
Jun 18, 2025 0.2875 0.3600 0.2813 0.3190 4,252,690 +0.03(+11.58%)
Jun 17, 2025 0.3100 0.3124 0.2786 0.2859 1,769,397 -0.02(-6.11%)
Jun 16, 2025 0.3019 0.3280 0.3019 0.3045 1,758,769 -0.01(-4.25%)
Jun 13, 2025 0.3200 0.3399 0.3099 0.3180 2,168,664 -0.00(-0.63%)
Jun 12, 2025 0.3005 0.3628 0.2845 0.3200 16,135,352 -0.26(-44.73%)
Jun 11, 2025 0.4934 0.6800 0.4705 0.5790 5,608,845 +0.08(+15.11%)
Jun 10, 2025 0.4700 0.5190 0.4652 0.5030 224,070 +0.02(+3.97%)
Jun 09, 2025 0.4726 0.5250 0.4638 0.4838 170,535 +0.02(+4.49%)
Jun 06, 2025 0.4350 0.5800 0.4217 0.4630 749,162 +0.01(+3.23%)
Jun 05, 2025 0.4800 0.4800 0.4260 0.4485 190,681 -0.02(-4.98%)
Jun 04, 2025 0.4878 0.4878 0.4501 0.4720 241,045 -0.04(-7.65%)
Jun 03, 2025 0.5680 0.5760 0.4666 0.5111 702,416 -0.08(-13.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.