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 )

4.970 +0.030 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2023 5.670 5.900 5.670 5.770 5,850 -0.08(-1.37%)
Aug 30, 2023 5.880 5.944 5.690 5.850 15,714 +0.08(+1.39%)
Aug 29, 2023 5.952 5.970 5.738 5.770 5,625 -0.21(-3.51%)
Aug 28, 2023 5.980 5.980 5.980 5.980 304 +0.03(+0.50%)
Aug 25, 2023 5.960 5.960 5.736 5.950 3,130 -0.01(-0.17%)
Aug 24, 2023 5.755 5.960 5.755 5.960 5,219 +0.00(+0.00%)
Aug 23, 2023 5.980 5.980 5.676 5.960 5,191 +0.01(+0.17%)
Aug 22, 2023 5.980 5.980 5.845 5.950 7,154 +0.00(+0.00%)
Aug 21, 2023 5.800 5.980 5.650 5.950 16,622 +0.15(+2.59%)
Aug 18, 2023 5.641 5.800 5.641 5.800 11,312 -0.07(-1.19%)
Aug 17, 2023 5.800 5.920 5.785 5.870 2,015 +0.10(+1.73%)
Aug 16, 2023 5.720 6.000 5.700 5.770 13,174 -0.32(-5.25%)
Aug 15, 2023 6.090 6.100 6.040 6.090 11,298 -0.02(-0.33%)
Aug 14, 2023 5.610 6.110 5.610 6.110 27,802 -0.00(-0.03%)
Aug 11, 2023 6.200 6.200 5.990 6.112 6,611 -0.08(-1.26%)
Aug 10, 2023 6.140 6.230 5.982 6.190 3,766 +0.00(+0.00%)
Aug 09, 2023 6.000 6.200 5.990 6.190 7,012 +0.06(+0.98%)
Aug 08, 2023 6.230 6.230 5.980 6.130 11,133 -0.06(-0.97%)
Aug 07, 2023 6.230 6.230 5.810 6.190 7,099 -0.04(-0.64%)
Aug 04, 2023 6.290 6.290 6.120 6.230 13,308 +0.10(+1.55%)
Aug 03, 2023 6.070 6.140 5.890 6.135 14,932 +0.12(+1.91%)
Aug 02, 2023 6.020 6.030 5.809 6.020 8,516 +0.01(+0.10%)
Aug 01, 2023 5.690 6.190 5.690 6.014 7,194 +0.29(+5.14%)
Jul 31, 2023 5.840 5.840 5.616 5.720 35,005 +0.01(+0.18%)
Jul 28, 2023 5.750 5.848 5.580 5.710 16,277 +0.03(+0.53%)
Jul 27, 2023 5.960 5.960 5.400 5.680 92,680 -0.24(-4.05%)
Jul 26, 2023 6.180 6.180 5.920 5.920 52,726 -0.11(-1.82%)
Jul 25, 2023 6.290 6.290 6.020 6.030 61,029 -0.07(-1.15%)
Jul 24, 2023 6.240 6.300 6.030 6.100 38,975 -0.22(-3.48%)
Jul 21, 2023 6.080 6.320 6.050 6.320 24,677 +0.25(+4.12%)
Jul 20, 2023 6.330 6.330 6.010 6.070 46,745 -0.36(-5.60%)
Jul 19, 2023 6.410 6.460 6.010 6.430 36,783 -0.03(-0.46%)
Jul 18, 2023 5.880 6.589 5.850 6.460 164,954 +0.57(+9.68%)
Jul 17, 2023 5.800 5.950 5.557 5.890 22,084 +0.20(+3.51%)
Jul 14, 2023 5.750 5.830 5.510 5.690 39,843 +0.04(+0.71%)
Jul 13, 2023 5.870 5.870 5.620 5.650 30,500 -0.10(-1.74%)
Jul 12, 2023 5.730 5.880 5.720 5.750 36,895 -0.05(-0.86%)
Jul 11, 2023 5.870 5.967 5.650 5.800 170,444 -0.03(-0.51%)
Jul 10, 2023 5.990 6.160 5.750 5.830 204,498 +0.03(+0.52%)
Jul 07, 2023 5.990 6.000 5.759 5.800 80,992 -0.20(-3.33%)
Jul 06, 2023 5.970 6.100 5.900 6.000 116,859 -0.06(-0.99%)
Jul 05, 2023 6.200 6.231 5.910 6.060 91,202 -0.14(-2.26%)
Jul 03, 2023 5.600 6.360 5.600 6.200 119,311 +0.24(+4.03%)
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.