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 )

1.980 +0.113 (+6.05%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 8, 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 (%)
Jan 08, 2025 1.980 2.120 1.770 1.980 70,854 +0.11(+6.05%)
Jan 07, 2025 1.935 1.980 1.800 1.867 26,541 -0.06(-3.30%)
Jan 06, 2025 1.948 1.970 1.797 1.931 24,722 +0.07(+3.79%)
Jan 03, 2025 1.734 1.899 1.632 1.860 23,032 +0.11(+6.29%)
Jan 02, 2025 1.920 1.920 1.500 1.750 39,446 -0.01(-0.57%)
Dec 31, 2024 1.760 0 -0.06(-3.30%)
Dec 30, 2024 1.860 2.020 1.800 1.820 78,163 -0.15(-7.61%)
Dec 27, 2024 1.900 1.990 1.820 1.970 38,715 +0.07(+3.68%)
Dec 26, 2024 1.930 2.070 1.900 1.900 19,848 -0.03(-1.36%)
Dec 24, 2024 1.900 1.960 1.830 1.926 6,642 -0.03(-1.59%)
Dec 23, 2024 1.820 1.980 1.820 1.957 39,564 +0.08(+4.11%)
Dec 20, 2024 1.990 1.990 1.730 1.880 95,326 -0.09(-4.33%)
Dec 19, 2024 2.034 2.034 1.900 1.965 9,829 +0.06(+2.88%)
Dec 18, 2024 2.050 2.084 1.910 1.910 16,317 -0.09(-4.50%)
Dec 17, 2024 1.960 2.030 1.920 2.000 26,374 -0.04(-1.72%)
Dec 16, 2024 2.030 2.095 1.960 2.035 20,302 -0.02(-1.21%)
Dec 13, 2024 2.091 2.145 2.000 2.060 32,722 -0.00(-0.22%)
Dec 12, 2024 2.230 2.280 1.770 2.065 264,869 -0.29(-12.14%)
Dec 11, 2024 2.470 2.640 2.280 2.350 22,560 -0.22(-8.53%)
Dec 10, 2024 2.670 2.670 2.000 2.569 108,737 -0.10(-3.59%)
Dec 09, 2024 2.807 2.807 2.400 2.665 10,203 -0.09(-3.10%)
Dec 06, 2024 2.781 2.781 2.510 2.750 18,615 +0.25(+10.00%)
Dec 05, 2024 2.670 2.960 2.219 2.500 63,698 -0.18(-6.72%)
Dec 04, 2024 2.610 2.946 2.500 2.680 23,638 +0.08(+3.08%)
Dec 03, 2024 2.700 2.947 2.550 2.600 36,449 -0.28(-9.61%)
Dec 02, 2024 3.050 3.176 2.550 2.877 18,589 -0.05(-1.69%)
Nov 29, 2024 2.950 2.960 2.800 2.926 10,261 +0.14(+4.97%)
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%)
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 and Conditions.