Recent Quotes
My Watchlist
Indicators
Local Stocks
WallStreetSelect 114
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.4066 -0.0114 (-2.73%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2025 0.4077 0.4172 0.4011 0.4066 345,330 -0.01(-2.73%)
Dec 23, 2025 0.4100 0.4200 0.3672 0.4180 1,897,619 +0.00(+0.24%)
Dec 22, 2025 0.4200 0.4278 0.4057 0.4170 1,105,495 +0.01(+1.61%)
Dec 19, 2025 0.4020 0.4254 0.4020 0.4104 820,780 -0.01(-1.75%)
Dec 18, 2025 0.4200 0.4330 0.4000 0.4177 2,009,381 -0.00(-0.52%)
Dec 17, 2025 0.4580 0.4629 0.4172 0.4199 2,127,689 -0.02(-4.46%)
Dec 16, 2025 0.4100 0.4457 0.4011 0.4395 2,387,197 +0.02(+3.61%)
Dec 15, 2025 0.4554 0.4600 0.4100 0.4242 2,119,576 -0.05(-9.74%)
Dec 12, 2025 0.5995 0.6000 0.4201 0.4700 7,037,567 -0.12(-20.34%)
Dec 11, 2025 0.5700 0.6000 0.5550 0.5900 4,089,623 +0.04(+7.27%)
Dec 10, 2025 0.5273 0.5700 0.5013 0.5500 4,348,329 +0.02(+4.30%)
Dec 09, 2025 0.4923 0.5280 0.4833 0.5273 1,985,041 +0.03(+5.14%)
Dec 08, 2025 0.5400 0.5400 0.4634 0.5015 4,954,487 -0.01(-1.67%)
Dec 05, 2025 0.4900 0.5300 0.4800 0.5100 8,401,161 +0.05(+10.80%)
Dec 04, 2025 0.4426 0.4900 0.4034 0.4603 13,702,000 +0.05(+12.32%)
Dec 03, 2025 0.3646 0.4165 0.3599 0.4098 1,989,126 +0.05(+15.05%)
Dec 02, 2025 0.3745 0.3887 0.3510 0.3562 1,576,159 -0.02(-6.31%)
Dec 01, 2025 0.3955 0.3993 0.3785 0.3802 1,255,575 -0.02(-4.78%)
Nov 28, 2025 0.4100 0.4159 0.3931 0.3993 733,466 +0.00(+0.76%)
Nov 26, 2025 0.3886 0.4099 0.3855 0.3963 964,682 +0.00(+0.20%)
Nov 25, 2025 0.4117 0.4200 0.3851 0.3955 2,076,325 -0.03(-6.10%)
Nov 24, 2025 0.4116 0.4292 0.3913 0.4212 1,657,919 +0.01(+3.16%)
Nov 21, 2025 0.3800 0.4154 0.3750 0.4083 1,277,944 +0.03(+7.45%)
Nov 20, 2025 0.4230 0.4282 0.3800 0.3800 2,696,777 -0.05(-11.09%)
Nov 19, 2025 0.4300 0.4473 0.4250 0.4274 1,102,205 -0.00(-0.60%)
Nov 18, 2025 0.4330 0.4660 0.4100 0.4300 1,922,303 +0.02(+3.91%)
Nov 17, 2025 0.4168 0.4984 0.4102 0.4138 2,298,293 -0.02(-5.53%)
Nov 14, 2025 0.4650 0.4650 0.4300 0.4380 2,218,678 -0.04(-8.39%)
Nov 13, 2025 0.4649 0.5000 0.4400 0.4781 5,210,281 -0.03(-6.62%)
Nov 12, 2025 0.4000 0.5369 0.3876 0.5120 19,106,712 +0.12(+31.28%)
Nov 11, 2025 0.4207 0.4207 0.3800 0.3900 3,783,428 -0.03(-7.30%)
Nov 10, 2025 0.4593 0.4884 0.4123 0.4207 4,510,551 -0.03(-7.56%)
Nov 07, 2025 0.4900 0.5027 0.4301 0.4551 5,745,988 -0.03(-6.22%)
Nov 06, 2025 0.5495 0.5598 0.4700 0.4853 7,735,071 -0.08(-14.86%)
Nov 05, 2025 0.5468 0.6299 0.5245 0.5700 14,720,480 +0.03(+6.54%)
Nov 04, 2025 0.5313 0.6120 0.5200 0.5350 12,091,893 -0.08(-13.71%)
Nov 03, 2025 0.6775 0.7072 0.5830 0.6200 26,158,868 -0.11(-15.09%)
Oct 31, 2025 0.9900 1.150 0.7000 0.7302 196,619,488 -0.59(-44.68%)
Oct 30, 2025 0.7731 1.740 0.6400 1.320 1,430,891,904 +1.05(+394.57%)
Oct 29, 2025 0.2511 0.2800 0.2460 0.2669 3,903,393 +0.02(+5.95%)
Oct 28, 2025 0.2445 0.2638 0.2400 0.2519 1,710,285 +0.01(+3.07%)
Oct 27, 2025 0.2300 0.2520 0.2300 0.2444 1,735,810 +0.01(+2.73%)
Oct 24, 2025 0.2500 0.2500 0.2331 0.2379 2,092,188 -0.00(-1.25%)
Oct 23, 2025 0.2200 0.2500 0.2240 0.2409 1,790,094 +0.01(+4.20%)
Oct 22, 2025 0.2427 0.2523 0.2240 0.2312 4,568,801 -0.02(-9.65%)
Oct 21, 2025 0.2690 0.2800 0.2493 0.2559 2,903,658 -0.02(-8.15%)
Oct 20, 2025 0.2600 0.2875 0.2583 0.2786 2,721,051 +0.02(+6.78%)
Oct 17, 2025 0.2600 0.2628 0.2430 0.2609 2,935,616 -0.00(-0.72%)
Oct 16, 2025 0.2774 0.2896 0.2550 0.2628 4,332,685 -0.01(-5.13%)
Oct 15, 2025 0.2846 0.3023 0.2744 0.2770 5,449,784 -0.01(-2.15%)
Oct 14, 2025 0.3000 0.3000 0.2732 0.2831 4,738,964 -0.02(-5.63%)
Oct 13, 2025 0.3047 0.3100 0.2730 0.3000 6,905,782 -0.00(-1.54%)
Oct 10, 2025 0.3690 0.3774 0.2857 0.3047 33,946,008 -0.01(-3.97%)
Oct 09, 2025 0.2850 0.3230 0.2703 0.3173 18,928,100 +0.03(+11.33%)
Oct 08, 2025 0.2800 0.2850 0.2701 0.2850 2,291,587 +0.00(+1.06%)
Oct 07, 2025 0.2869 0.2869 0.2711 0.2820 2,635,159 -0.00(-1.43%)
Oct 06, 2025 0.2835 0.2987 0.2727 0.2861 3,508,123 +0.01(+2.18%)
Oct 03, 2025 0.2770 0.2895 0.2720 0.2800 2,589,088 +0.01(+3.70%)
Oct 02, 2025 0.2630 0.2870 0.2615 0.2700 4,095,918 +0.01(+4.73%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.