Intensity Therapeutics Inc. (INTS) Historical Stock Data
3.81 ↓0.13 (-3.30%)
As of April 17, 2024, 9:44am EST.
Historical Data
In the past 30 trading days, INTS is down -0.23% a day on average. There have been 17 days where Intensity Therapeutics Inc. closed green and 13 days where INTS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 4.05 | 3.81 | ↓$0.24 (-5.93%) | 3.81 | 4.12 | 7.28K |
| 2024-04-17 | 4.05 | 3.94 | ↓$0.11 (-2.72%) | 3.55 | 4.34 | 24.19K |
| 2024-04-16 | 4.07 | 4.10 | ↑$0.03 (0.74%) | 3.95 | 4.39 | 20.27K |
| 2024-04-15 | 4.72 | 4.17 | ↓$0.55 (-11.65%) | 4.03 | 4.72 | 42.53K |
| 2024-04-12 | 4.55 | 4.59 | ↑$0.04 (0.88%) | 4.55 | 4.76 | 3.39K |
| 2024-04-11 | 4.45 | 4.55 | ↑$0.10 (2.20%) | 4.45 | 4.78 | 5.71K |
| 2024-04-10 | 4.56 | 4.56 | ↑$0.00 (0.01%) | 4.55 | 4.80 | 5.72K |
| 2024-04-09 | 4.57 | 4.82 | ↑$0.25 (5.38%) | 4.43 | 4.86 | 38.39K |
| 2024-04-08 | 4.52 | 4.79 | ↑$0.27 (5.97%) | 4.52 | 4.92 | 27.08K |
| 2024-04-05 | 4.67 | 4.50 | ↓$0.17 (-3.64%) | 4.44 | 4.67 | 11.33K |
| 2024-04-04 | 4.63 | 4.66 | ↑$0.03 (0.65%) | 4.51 | 4.95 | 10.69K |
| 2024-04-03 | 4.60 | 4.56 | ↓$0.04 (-0.98%) | 4.49 | 4.80 | 9.93K |
| 2024-04-02 | 4.90 | 4.60 | ↓$0.30 (-6.12%) | 4.51 | 4.92 | 28.73K |
| 2024-04-01 | 5.18 | 4.99 | ↓$0.19 (-3.67%) | 4.95 | 5.18 | 6K |
| 2024-03-28 | 5.14 | 5.20 | ↑$0.06 (1.17%) | 5.09 | 5.35 | 18.28K |
| 2024-03-27 | 5.40 | 5.05 | ↓$0.35 (-6.48%) | 5.02 | 5.40 | 11.08K |
| 2024-03-26 | 5.10 | 5.33 | ↑$0.23 (4.51%) | 5.02 | 5.48 | 24.36K |
| 2024-03-25 | 5.11 | 5.18 | ↑$0.07 (1.37%) | 5.02 | 5.34 | 13.10K |
| 2024-03-22 | 5.51 | 5.39 | ↓$0.12 (-2.18%) | 5.10 | 5.69 | 16.02K |
| 2024-03-21 | 5.17 | 5.51 | ↑$0.34 (6.58%) | 5.00 | 5.78 | 48.81K |
| 2024-03-20 | 5.05 | 5.24 | ↑$0.19 (3.76%) | 5.00 | 5.25 | 4.81K |
| 2024-03-19 | 4.93 | 5.00 | ↑$0.07 (1.42%) | 4.93 | 5.28 | 36.82K |
| 2024-03-18 | 4.68 | 4.85 | ↑$0.17 (3.63%) | 4.59 | 5.45 | 41.47K |
| 2024-03-15 | 4.13 | 4.81 | ↑$0.68 (16.46%) | 4.13 | 5.35 | 104.48K |
| 2024-03-14 | 4.10 | 4.16 | ↑$0.06 (1.46%) | 4.10 | 4.32 | 23.02K |
| 2024-03-13 | 4.26 | 4.10 | ↓$0.16 (-3.76%) | 4.10 | 4.57 | 58.42K |
| 2024-03-12 | 4.95 | 4.41 | ↓$0.54 (-10.91%) | 4.29 | 4.95 | 40.17K |
| 2024-03-11 | 5.23 | 4.95 | ↓$0.28 (-5.35%) | 4.17 | 5.48 | 114.65K |
| 2024-03-08 | 5.63 | 5.34 | ↓$0.29 (-5.15%) | 5.21 | 5.72 | 98.99K |
| 2024-03-07 | 5.29 | 5.58 | ↑$0.29 (5.48%) | 4.98 | 5.59 | 89.85K |
Create an account or log in to view more rows.
$INTS ADDING MORE…
$INTS time to run
$INTS has just been halted from trading due to volatility.
$INTS has just been halted from trading due to volatility.
$INTS has just been halted from trading due to volatility.
$INTS has just been halted from trading due to volatility.
$INTS has just been halted from trading due to volatility.
$INTS has just been halted from trading due to volatility.
$INTS has just been halted from trading due to volatility.
$INTS has just been halted from trading due to volatility.