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

2.580 -0.120 (-4.44%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.