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 )

3.770 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
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 5,579 -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%)
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.