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 )

4.890 -0.210 (-4.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 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%)
Jan 02, 2024 8.490 8.780 7.820 8.670 76,476 +0.10(+1.17%)
Dec 29, 2023 8.010 8.790 7.511 8.570 163,955 +0.67(+8.48%)
Dec 28, 2023 6.610 7.990 6.328 7.900 162,967 +1.19(+17.73%)
Dec 27, 2023 6.350 6.710 6.200 6.710 54,333 +0.34(+5.34%)
Dec 26, 2023 6.370 6.843 6.094 6.370 108,470 +0.20(+3.24%)
Dec 22, 2023 6.130 6.800 5.960 6.170 102,540 -0.01(-0.16%)
Dec 21, 2023 6.050 6.230 5.900 6.180 85,197 +0.24(+4.04%)
Dec 20, 2023 6.150 6.710 5.940 5.940 135,287 -0.64(-9.73%)
Dec 19, 2023 6.350 7.240 6.160 6.580 196,894 +0.14(+2.17%)
Dec 18, 2023 7.330 7.916 5.860 6.440 308,640 -1.62(-20.10%)
Dec 15, 2023 7.940 8.250 5.910 8.060 344,640 +0.00(+0.00%)
Dec 14, 2023 10.00 10.00 7.680 8.060 310,636 -1.82(-18.42%)
Dec 13, 2023 7.820 10.65 7.760 9.880 1,044,526 +1.80(+22.28%)
Dec 12, 2023 7.220 8.250 7.220 8.080 401,435 +0.07(+0.87%)
Dec 11, 2023 6.750 8.307 6.140 8.010 1,363,619 +1.13(+16.42%)
Dec 08, 2023 8.610 11.44 6.260 6.880 31,873,822 +2.88(+72.00%)
Dec 07, 2023 3.350 4.000 3.020 4.000 39,952 +0.51(+14.61%)
Dec 06, 2023 3.470 3.679 3.130 3.490 20,637 +0.05(+1.45%)
Dec 05, 2023 3.590 3.740 2.900 3.440 29,292 +0.14(+4.24%)
Dec 04, 2023 3.210 4.590 3.040 3.300 184,635 +0.15(+4.76%)
Dec 01, 2023 2.460 3.290 2.460 3.150 22,113 +0.70(+28.55%)
Nov 30, 2023 2.730 2.730 2.375 2.450 2,638 -0.28(-10.24%)
Nov 29, 2023 3.150 3.290 2.720 2.730 6,138 -0.12(-4.21%)
Nov 28, 2023 2.277 3.018 2.145 2.850 8,177 +0.58(+25.55%)
Nov 27, 2023 2.314 2.314 2.164 2.270 8,024 -0.06(-2.37%)
Nov 24, 2023 2.300 2.345 2.260 2.325 3,059 +0.03(+1.09%)
Nov 22, 2023 2.200 2.315 2.150 2.300 16,586 +0.12(+5.29%)
Nov 21, 2023 2.190 2.200 2.070 2.184 7,368 +0.03(+1.60%)
Nov 20, 2023 2.200 2.290 2.150 2.150 10,052 +0.05(+2.38%)
Nov 17, 2023 2.240 2.249 2.010 2.100 11,898 +0.00(+0.00%)
Nov 16, 2023 2.350 2.350 2.080 2.100 21,459 -0.26(-11.02%)
Nov 15, 2023 2.570 2.610 2.300 2.360 16,669 -0.25(-9.58%)
Nov 14, 2023 2.760 2.760 2.610 2.610 1,447 -0.16(-5.78%)
Nov 13, 2023 2.460 2.805 2.460 2.770 2,244 +0.05(+1.84%)
Nov 10, 2023 2.894 2.981 2.720 2.720 1,190 -0.08(-2.98%)
Nov 09, 2023 2.820 2.950 2.430 2.804 5,508 -0.27(-8.68%)
Nov 08, 2023 3.120 3.130 2.900 3.070 4,211 +0.22(+7.72%)
Nov 07, 2023 3.050 3.050 2.820 2.850 12,910 -0.30(-9.52%)
Nov 06, 2023 2.930 3.150 2.910 3.150 1,721 +0.10(+3.28%)
Nov 03, 2023 3.050 3.050 3.050 3.050 1,204 +0.05(+1.67%)
Nov 02, 2023 2.990 3.150 2.900 3.000 10,926 -0.05(-1.64%)
Nov 01, 2023 2.920 3.148 2.920 3.050 1,633 +0.02(+0.65%)
Oct 31, 2023 3.260 3.260 2.950 3.030 2,243 -0.07(-2.16%)
Oct 30, 2023 2.940 3.100 2.940 3.097 3,131 -0.06(-1.98%)
Oct 26, 2023 3.160 483 -0.03(-0.94%)
Oct 25, 2023 3.190 3.190 3.050 3.190 13,578 +0.14(+4.59%)
Oct 24, 2023 3.011 3.154 2.900 3.050 46,256 -0.10(-3.17%)
Oct 23, 2023 3.000 3.150 3.000 3.150 4,117 +0.13(+4.30%)
Oct 20, 2023 3.050 3.290 2.980 3.020 7,445 +0.20(+7.09%)
Oct 19, 2023 3.950 4.000 2.820 2.820 59,142 -1.26(-30.81%)
Oct 18, 2023 4.120 4.120 3.910 4.076 6,602 +0.13(+3.18%)
Oct 17, 2023 4.100 4.200 3.950 3.950 4,190 -0.02(-0.50%)
Oct 16, 2023 4.060 4.200 3.970 3.970 2,224 -0.03(-0.75%)
Oct 13, 2023 3.950 4.220 3.950 4.000 8,628 -0.03(-0.74%)
Oct 12, 2023 4.010 4.030 4.010 4.030 799 +0.11(+2.81%)
Oct 11, 2023 4.200 4.320 3.915 3.920 35,814 -0.20(-4.85%)
Oct 10, 2023 4.589 4.589 4.115 4.120 18,313 -0.14(-3.29%)
Oct 09, 2023 4.220 4.610 4.220 4.260 4,610 -0.24(-5.33%)
Oct 06, 2023 4.360 4.573 4.360 4.500 1,610 +0.09(+2.04%)
Oct 05, 2023 4.680 4.878 4.410 4.410 4,914 -0.14(-3.08%)
Oct 04, 2023 4.400 4.551 4.234 4.550 12,017 +0.35(+8.33%)
Oct 03, 2023 4.031 4.480 4.031 4.200 2,324 -0.24(-5.41%)
Oct 02, 2023 3.780 4.440 3.509 4.440 18,631 +0.47(+11.84%)
Sep 29, 2023 4.030 4.180 3.960 3.970 12,407 -0.06(-1.49%)
Sep 28, 2023 4.100 4.283 3.964 4.030 2,866 +0.13(+3.33%)
Sep 27, 2023 3.930 4.300 3.875 3.900 18,798 +0.04(+1.04%)
Sep 26, 2023 3.970 4.331 3.700 3.860 48,366 -0.15(-3.74%)
Sep 25, 2023 3.730 4.225 3.980 4.010 13,797 +0.33(+8.97%)
Sep 22, 2023 3.620 3.710 3.620 3.680 7,536 +0.01(+0.27%)
Sep 21, 2023 3.780 3.930 3.670 3.670 22,554 -0.23(-5.90%)
Sep 20, 2023 3.910 4.000 3.810 3.900 30,984 -0.06(-1.52%)
Sep 19, 2023 4.500 4.500 3.960 3.960 15,960 -0.36(-8.33%)
Sep 18, 2023 4.630 4.980 4.320 4.320 12,413 -0.31(-6.70%)
Sep 15, 2023 5.010 5.050 4.320 4.630 72,165 -0.28(-5.70%)
Sep 14, 2023 4.990 5.050 4.910 4.910 22,445 -0.04(-0.81%)
Sep 13, 2023 5.170 5.190 4.950 4.950 17,411 -0.23(-4.44%)
Sep 12, 2023 4.990 5.190 4.750 5.180 12,888 +0.13(+2.57%)
Sep 11, 2023 5.080 5.368 5.030 5.050 12,931 +0.01(+0.30%)
Sep 08, 2023 5.420 5.560 5.030 5.035 8,111 -0.50(-8.95%)
Sep 07, 2023 5.400 5.650 5.400 5.530 13,147 +0.15(+2.79%)
Sep 06, 2023 5.560 5.710 5.380 5.380 5,004 -0.01(-0.19%)
Sep 05, 2023 5.700 5.860 5.390 5.390 15,600 -0.26(-4.60%)
Sep 01, 2023 5.870 5.900 5.610 5.650 26,231 -0.12(-2.08%)
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.