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

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

2.788 +0.098 (+3.62%)
Streaming Delayed Price Updated: 2:18 PM EST, Nov 27, 2024 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 (%)
Nov 27, 2024 2.794 2.794 2.750 2.788 4,569 +0.10(+3.62%)
Nov 26, 2024 2.843 2.849 2.640 2.690 11,573 -0.17(-5.94%)
Nov 25, 2024 2.770 3.150 2.690 2.860 30,282 +0.28(+10.85%)
Nov 22, 2024 2.740 2.900 2.560 2.580 38,041 -0.12(-4.44%)
Nov 21, 2024 2.860 2.950 2.500 2.700 91,567 -0.25(-8.47%)
Nov 20, 2024 3.000 3.000 2.826 2.950 9,523 -0.05(-1.67%)
Nov 19, 2024 3.030 3.110 3.000 3.000 8,087 -0.14(-4.46%)
Nov 18, 2024 3.130 3.150 3.056 3.140 9,097 -0.01(-0.32%)
Nov 15, 2024 3.150 3.300 3.075 3.150 13,653 -0.02(-0.79%)
Nov 14, 2024 3.038 3.270 3.000 3.175 18,003 +0.07(+2.42%)
Nov 13, 2024 3.000 3.290 2.800 3.100 45,505 -0.29(-8.55%)
Nov 12, 2024 3.200 3.398 3.200 3.390 17,601 +0.19(+5.94%)
Nov 11, 2024 3.260 3.290 3.200 3.200 6,030 -0.10(-3.03%)
Nov 08, 2024 3.290 3.300 3.200 3.300 6,831 +0.08(+2.48%)
Nov 07, 2024 3.200 3.290 3.200 3.220 2,284 -0.02(-0.67%)
Nov 06, 2024 3.349 3.349 3.110 3.242 11,588 +0.05(+1.62%)
Nov 05, 2024 3.300 3.345 3.110 3.190 14,880 -0.01(-0.31%)
Nov 04, 2024 3.187 3.400 3.165 3.200 18,592 -0.12(-3.51%)
Nov 01, 2024 3.217 3.330 3.217 3.317 3,252 +0.07(+2.05%)
Oct 31, 2024 3.160 3.320 2.952 3.250 24,254 +0.20(+6.56%)
Oct 30, 2024 3.020 3.120 2.946 3.050 6,314 -0.05(-1.61%)
Oct 29, 2024 3.200 3.220 3.100 3.100 4,190 -0.07(-2.36%)
Oct 28, 2024 3.210 3.210 3.083 3.175 7,340 -0.10(-3.19%)
Oct 25, 2024 3.110 3.280 3.030 3.280 17,969 +0.08(+2.49%)
Oct 24, 2024 3.320 3.320 3.000 3.200 42,761 -0.10(-2.99%)
Oct 23, 2024 3.311 3.390 3.210 3.299 5,494 -0.05(-1.54%)
Oct 22, 2024 3.350 3.360 3.288 3.350 2,421 +0.02(+0.60%)
Oct 21, 2024 3.215 3.440 3.215 3.330 1,941 -0.07(-2.06%)
Oct 18, 2024 3.300 3.400 3.197 3.400 25,390 +0.20(+6.25%)
Oct 17, 2024 3.342 3.342 3.010 3.200 10,134 -0.10(-3.03%)
Oct 16, 2024 3.155 3.300 3.155 3.300 11,601 +0.04(+1.23%)
Oct 15, 2024 3.350 3.390 3.260 3.260 7,251 -0.15(-4.40%)
Oct 14, 2024 3.260 3.528 3.250 3.410 7,501 +0.05(+1.49%)
Oct 11, 2024 3.350 3.491 3.350 3.360 5,437 +0.04(+1.06%)
Oct 10, 2024 3.590 3.750 3.053 3.325 10,862 -0.23(-6.35%)
Oct 09, 2024 3.540 3.810 3.510 3.550 38,455 -0.23(-5.96%)
Oct 08, 2024 3.750 3.980 3.600 3.775 30,643 -0.02(-0.43%)
Oct 07, 2024 3.620 4.000 3.517 3.791 25,642 +0.04(+1.10%)
Oct 04, 2024 3.785 3.785 3.600 3.750 5,915 +0.15(+4.16%)
Oct 03, 2024 3.530 3.990 3.518 3.600 10,205 -0.15(-3.87%)
Oct 02, 2024 3.600 3.930 3.510 3.745 14,858 -0.13(-3.42%)
Oct 01, 2024 3.732 3.878 3.559 3.878 11,544 +0.06(+1.51%)
Sep 30, 2024 3.860 3.970 3.750 3.820 20,760 -0.01(-0.26%)
Sep 27, 2024 3.510 3.920 3.510 3.830 21,235 +0.20(+5.51%)
Sep 26, 2024 3.950 3.950 3.500 3.630 12,285 -0.03(-0.82%)
Sep 25, 2024 3.760 3.979 3.660 3.660 6,282 -0.24(-6.15%)
Sep 24, 2024 3.880 4.074 3.800 3.900 15,781 -0.10(-2.50%)
Sep 23, 2024 3.918 4.080 3.880 4.000 10,969 +0.12(+3.09%)
Sep 20, 2024 4.110 4.110 3.880 3.880 42,705 -0.20(-4.90%)
Sep 19, 2024 4.180 4.180 4.080 4.080 1,925 -0.09(-2.16%)
Sep 18, 2024 4.020 4.170 4.020 4.170 2,015 +0.10(+2.46%)
Sep 17, 2024 4.050 4.187 3.920 4.070 20,611 +0.00(+0.00%)
Sep 16, 2024 4.240 4.250 4.070 4.070 3,590 -0.14(-3.33%)
Sep 13, 2024 4.150 4.250 4.004 4.210 12,770 +0.01(+0.23%)
Sep 12, 2024 4.184 4.300 3.990 4.200 9,718 -0.02(-0.46%)
Sep 11, 2024 4.140 4.320 4.100 4.220 10,617 +0.08(+1.93%)
Sep 10, 2024 3.950 4.140 3.940 4.140 9,972 +0.02(+0.49%)
Sep 09, 2024 4.320 4.340 4.091 4.120 5,503 +0.19(+4.89%)
Sep 06, 2024 4.150 4.290 3.921 3.928 12,347 -0.35(-8.22%)
Sep 05, 2024 4.210 4.280 4.150 4.280 1,626 -0.06(-1.29%)
Sep 04, 2024 4.270 4.336 4.170 4.336 4,851 +0.07(+1.55%)
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.