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 +0.190 (+3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jun 11, 2024 4.980 4.990 4.850 4.970 7,965 +0.19(+3.97%)
Jun 10, 2024 4.800 4.900 4.779 4.780 3,793 +0.00(+0.00%)
Jun 07, 2024 4.980 5.000 4.770 4.780 6,697 -0.20(-4.00%)
Jun 06, 2024 4.812 4.979 4.750 4.979 7,044 +0.05(+1.00%)
Jun 05, 2024 5.004 5.004 4.770 4.930 36,755 -0.10(-2.04%)
Jun 04, 2024 4.920 5.050 4.910 5.032 4,848 +0.13(+2.70%)
Jun 03, 2024 4.920 5.050 4.900 4.900 8,983 -0.07(-1.41%)
May 31, 2024 4.990 5.070 4.970 4.970 6,669 +0.03(+0.61%)
May 30, 2024 4.810 5.009 4.630 4.940 8,034 +0.10(+2.07%)
May 29, 2024 4.870 4.870 4.709 4.840 8,704 -0.14(-2.81%)
May 28, 2024 5.070 5.070 4.900 4.980 12,976 -0.07(-1.39%)
May 24, 2024 5.070 5.070 4.957 5.050 3,192 -0.02(-0.39%)
May 23, 2024 5.010 5.070 4.920 5.070 47,649 +0.07(+1.40%)
May 22, 2024 4.980 5.010 4.801 5.000 13,113 +0.16(+3.31%)
May 21, 2024 5.050 5.050 4.820 4.840 10,753 -0.16(-3.20%)
May 20, 2024 4.810 5.050 4.810 5.000 13,691 +0.11(+2.25%)
May 17, 2024 5.230 5.275 4.750 4.890 58,618 -0.21(-4.12%)
May 16, 2024 4.900 5.191 4.900 5.100 51,748 +0.27(+5.59%)
May 15, 2024 4.510 4.870 4.500 4.830 44,173 +0.41(+9.28%)
May 14, 2024 4.190 4.750 4.064 4.420 124,175 +0.42(+10.50%)
May 13, 2024 4.120 4.190 4.000 4.000 18,696 +0.00(+0.00%)
May 10, 2024 4.000 4.274 4.000 4.000 16,087 +0.24(+6.38%)
May 09, 2024 3.880 3.900 3.760 3.760 4,147 +0.01(+0.27%)
May 08, 2024 3.863 3.863 3.740 3.750 8,326 -0.02(-0.53%)
May 07, 2024 3.855 3.855 3.770 3.770 1,849 +0.02(+0.53%)
May 06, 2024 3.850 3.990 3.750 3.750 11,720 -0.11(-2.85%)
May 03, 2024 3.870 3.950 3.850 3.860 4,598 -0.14(-3.50%)
May 02, 2024 3.830 4.000 3.800 4.000 4,416 +0.15(+3.90%)
May 01, 2024 3.945 4.079 3.850 3.850 5,275 -0.05(-1.28%)
Apr 30, 2024 3.890 3.900 3.830 3.900 3,770 -0.18(-4.41%)
Apr 29, 2024 3.830 4.080 3.750 4.080 10,329 +0.16(+3.95%)
Apr 26, 2024 3.820 3.965 3.820 3.925 8,191 +0.00(+0.00%)
Apr 25, 2024 3.988 4.000 3.827 3.925 2,986 -0.07(-1.63%)
Apr 24, 2024 4.050 4.050 3.920 3.990 4,071 -0.06(-1.48%)
Apr 23, 2024 3.860 4.050 3.800 4.050 8,992 +0.15(+3.85%)
Apr 22, 2024 3.940 3.980 3.900 3.900 7,107 +0.02(+0.52%)
Apr 19, 2024 3.820 3.950 3.800 3.880 5,135 +0.07(+1.84%)
Apr 18, 2024 4.050 4.120 3.810 3.810 7,276 -0.13(-3.30%)
Apr 17, 2024 4.050 4.340 3.550 3.940 24,193 -0.16(-3.90%)
Apr 16, 2024 4.070 4.393 3.952 4.100 20,270 -0.07(-1.68%)
Apr 15, 2024 4.720 4.720 4.030 4.170 42,532 -0.42(-9.15%)
Apr 12, 2024 4.550 4.760 4.550 4.590 3,394 +0.04(+0.88%)
Apr 11, 2024 4.452 4.777 4.450 4.550 5,705 -0.01(-0.22%)
Apr 10, 2024 4.560 4.800 4.550 4.560 5,719 -0.26(-5.39%)
Apr 09, 2024 4.574 4.860 4.432 4.820 38,390 +0.03(+0.63%)
Apr 08, 2024 4.520 4.920 4.520 4.790 27,079 +0.29(+6.44%)
Apr 05, 2024 4.670 4.670 4.440 4.500 11,325 -0.16(-3.43%)
Apr 04, 2024 4.630 4.954 4.510 4.660 10,687 +0.11(+2.31%)
Apr 03, 2024 4.600 4.800 4.490 4.555 9,928 -0.04(-0.98%)
Apr 02, 2024 4.900 4.922 4.510 4.600 28,734 -0.39(-7.82%)
Apr 01, 2024 5.180 5.180 4.950 4.990 6,001 -0.21(-4.04%)
Mar 28, 2024 5.140 5.350 5.090 5.200 18,280 +0.15(+2.97%)
Mar 27, 2024 5.400 5.400 5.020 5.050 11,079 -0.28(-5.25%)
Mar 26, 2024 5.100 5.480 5.020 5.330 24,358 +0.15(+2.90%)
Mar 25, 2024 5.110 5.340 5.017 5.180 13,098 -0.21(-3.90%)
Mar 22, 2024 5.510 5.690 5.100 5.390 16,015 -0.12(-2.18%)
Mar 21, 2024 5.170 5.780 5.000 5.510 48,808 +0.27(+5.15%)
Mar 20, 2024 5.050 5.250 5.000 5.240 4,810 +0.24(+4.80%)
Mar 19, 2024 4.930 5.280 4.930 5.000 36,818 +0.15(+3.09%)
Mar 18, 2024 4.680 5.450 4.591 4.850 41,465 +0.04(+0.83%)
Mar 15, 2024 4.130 5.350 4.130 4.810 104,479 +0.65(+15.62%)
Mar 14, 2024 4.100 4.320 4.100 4.160 23,017 +0.06(+1.46%)
Mar 13, 2024 4.260 4.573 4.100 4.100 58,424 -0.31(-7.03%)
Mar 12, 2024 4.950 4.950 4.290 4.410 40,174 -0.54(-10.91%)
Mar 11, 2024 5.230 5.475 4.170 4.950 114,647 -0.39(-7.30%)
Mar 08, 2024 5.630 5.721 5.210 5.340 98,986 -0.24(-4.30%)
Mar 07, 2024 5.290 5.590 4.979 5.580 89,853 +0.39(+7.51%)
Mar 06, 2024 5.280 5.300 4.920 5.190 66,303 +0.01(+0.19%)
Mar 05, 2024 4.950 5.940 4.650 5.180 261,509 +0.59(+12.85%)
Mar 04, 2024 4.100 4.620 4.000 4.590 90,312 +0.60(+15.04%)
Mar 01, 2024 3.710 4.065 3.610 3.990 94,963 +0.29(+7.84%)
Feb 29, 2024 3.690 3.730 3.510 3.700 33,960 +0.08(+2.18%)
Feb 28, 2024 3.550 3.841 3.450 3.621 70,275 +0.04(+1.15%)
Feb 27, 2024 3.260 3.656 3.150 3.580 53,672 +0.22(+6.55%)
Feb 26, 2024 3.100 3.450 3.100 3.360 96,556 +0.19(+5.99%)
Feb 23, 2024 3.010 3.240 3.010 3.170 23,046 +0.17(+5.67%)
Feb 22, 2024 3.130 3.250 3.000 3.000 89,687 +0.00(+0.00%)
Feb 21, 2024 3.000 3.224 3.000 3.000 59,403 +0.05(+1.69%)
Feb 20, 2024 3.000 3.100 2.850 2.950 31,335 -0.05(-1.67%)
Feb 16, 2024 3.010 3.240 2.810 3.000 48,148 -0.03(-0.99%)
Feb 15, 2024 2.950 3.490 2.810 3.030 77,897 +0.09(+3.06%)
Feb 14, 2024 2.970 3.100 2.900 2.940 30,118 -0.03(-1.01%)
Feb 13, 2024 3.340 3.340 2.670 2.970 89,891 -0.16(-5.11%)
Feb 12, 2024 3.980 3.980 3.130 3.130 64,474 -0.47(-13.06%)
Feb 09, 2024 3.590 3.710 3.417 3.600 35,655 +0.04(+1.12%)
Feb 08, 2024 3.780 3.855 3.400 3.560 127,754 -0.32(-8.25%)
Feb 07, 2024 4.150 4.180 3.700 3.880 185,051 -0.23(-5.60%)
Feb 06, 2024 4.600 4.700 4.100 4.110 150,230 -0.34(-7.64%)
Feb 05, 2024 4.740 4.746 4.320 4.450 74,498 -0.29(-6.12%)
Feb 02, 2024 4.990 4.990 4.689 4.740 32,046 -0.25(-5.01%)
Feb 01, 2024 5.050 5.080 4.600 4.990 113,862 +0.07(+1.42%)
Jan 31, 2024 5.050 5.158 4.800 4.920 30,780 -0.16(-3.15%)
Jan 30, 2024 4.700 5.100 4.525 5.080 54,575 +0.43(+9.25%)
Jan 29, 2024 4.470 4.701 4.470 4.650 16,027 +0.10(+2.20%)
Jan 26, 2024 4.470 4.887 4.100 4.550 31,826 +0.05(+1.11%)
Jan 25, 2024 4.780 5.083 4.400 4.500 66,861 -0.25(-5.26%)
Jan 24, 2024 4.750 5.058 4.500 4.750 95,763 +0.03(+0.64%)
Jan 23, 2024 5.270 5.490 4.685 4.720 147,979 -0.55(-10.44%)
Jan 22, 2024 4.780 5.524 4.500 5.270 61,001 +0.50(+10.48%)
Jan 19, 2024 4.900 4.989 4.617 4.770 74,572 -0.05(-1.04%)
Jan 18, 2024 5.050 5.480 4.750 4.820 70,474 -0.19(-3.79%)
Jan 17, 2024 5.520 5.800 4.900 5.010 118,109 -0.59(-10.54%)
Jan 16, 2024 6.000 6.280 5.520 5.600 85,879 -0.25(-4.27%)
Jan 12, 2024 6.000 6.036 5.850 5.850 22,470 -0.03(-0.51%)
Jan 11, 2024 6.050 6.350 5.850 5.880 56,657 -0.12(-2.00%)
Jan 10, 2024 6.630 6.630 5.990 6.000 128,348 -0.72(-10.71%)
Jan 09, 2024 7.000 7.000 6.600 6.720 60,328 -0.36(-5.08%)
Jan 08, 2024 7.560 7.820 7.000 7.080 95,432 -0.53(-6.90%)
Jan 05, 2024 7.910 7.910 7.257 7.605 115,325 -0.54(-6.69%)
Jan 04, 2024 7.800 8.485 7.800 8.150 41,415 +0.16(+2.00%)
Jan 03, 2024 8.380 8.750 7.800 7.990 55,412 -0.68(-7.84%)
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.