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)

0.4485 -0.0235 (-4.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 2025 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 05, 2025 0.4800 0.4800 0.4260 0.4485 190,681 -0.02(-4.98%)
Jun 04, 2025 0.4878 0.4878 0.4501 0.4720 241,045 -0.04(-7.65%)
Jun 03, 2025 0.5680 0.5760 0.4666 0.5111 702,416 -0.08(-13.52%)
Jun 02, 2025 0.4700 0.6300 0.4572 0.5910 4,375,382 +0.12(+24.37%)
May 30, 2025 0.3745 0.5274 0.3629 0.4752 6,205,491 +0.09(+22.16%)
May 29, 2025 0.3200 0.4450 0.3155 0.3890 4,053,940 +0.08(+24.00%)
May 28, 2025 0.3238 0.3238 0.2942 0.3137 477,214 -0.01(-2.85%)
May 27, 2025 0.3175 0.3300 0.3000 0.3229 414,789 +0.01(+1.64%)
May 23, 2025 0.3680 0.5292 0.2900 0.3177 5,108,366 -0.04(-11.99%)
May 22, 2025 0.3744 0.3800 0.3527 0.3610 142,164 -0.01(-3.73%)
May 21, 2025 0.3950 0.4099 0.3702 0.3750 274,099 -0.04(-9.59%)
May 20, 2025 0.4300 0.4300 0.3724 0.4148 435,022 +0.01(+3.42%)
May 19, 2025 0.4101 0.4200 0.3912 0.4011 379,952 -0.02(-4.50%)
May 16, 2025 0.5011 0.5011 0.3200 0.4200 945,159 -0.08(-15.98%)
May 15, 2025 0.4880 0.5199 0.4802 0.4999 136,750 +0.02(+3.91%)
May 14, 2025 0.5020 0.5290 0.4611 0.4811 222,387 -0.04(-7.03%)
May 13, 2025 0.5390 0.5391 0.5099 0.5175 210,747 -0.02(-3.81%)
May 12, 2025 0.5300 0.5500 0.5200 0.5380 124,358 -0.00(-0.19%)
May 09, 2025 0.5513 0.5679 0.5300 0.5390 169,117 -0.03(-5.11%)
May 08, 2025 0.5500 0.5900 0.5462 0.5680 161,004 +0.02(+3.05%)
May 07, 2025 0.5700 0.5700 0.5512 0.5512 142,297 -0.01(-1.55%)
May 06, 2025 0.5600 0.5925 0.5500 0.5599 157,159 -0.01(-1.94%)
May 05, 2025 0.5600 0.5800 0.5500 0.5710 141,720 -0.00(-0.33%)
May 02, 2025 0.5800 0.5897 0.5428 0.5729 200,409 +0.01(+2.49%)
May 01, 2025 0.5940 0.5985 0.5462 0.5590 242,563 -0.03(-4.95%)
Apr 30, 2025 0.5800 0.5998 0.5527 0.5881 194,822 -0.01(-2.05%)
Apr 29, 2025 0.6330 0.6365 0.5800 0.6004 204,384 -0.04(-5.73%)
Apr 28, 2025 0.6000 0.6448 0.5000 0.6369 916,807 +0.07(+12.57%)
Apr 25, 2025 0.6500 0.6500 0.5500 0.5658 3,207,733 -0.33(-37.14%)
Apr 24, 2025 1.290 1.320 0.8750 0.9001 834,632 -0.40(-30.76%)
Apr 23, 2025 1.770 1.820 1.270 1.300 582,413 -0.61(-31.94%)
Apr 22, 2025 1.830 1.940 1.810 1.910 15,098 -0.03(-1.55%)
Apr 21, 2025 1.830 1.942 1.800 1.940 7,390 +0.09(+4.86%)
Apr 17, 2025 1.820 1.940 1.800 1.850 34,744 -0.01(-0.54%)
Apr 16, 2025 1.971 2.000 1.850 1.860 4,378 -0.05(-2.62%)
Apr 15, 2025 1.960 1.970 1.850 1.910 7,630 +0.04(+2.14%)
Apr 14, 2025 1.830 1.980 1.830 1.870 5,967 -0.02(-1.06%)
Apr 11, 2025 1.850 1.941 1.780 1.890 15,710 -0.05(-2.58%)
Apr 10, 2025 1.840 1.990 1.830 1.940 7,568 +0.00(+0.00%)
Apr 09, 2025 1.851 1.990 1.851 1.940 10,945 -0.03(-1.52%)
Apr 08, 2025 1.980 2.000 1.900 1.970 4,160 +0.08(+4.23%)
Apr 07, 2025 1.810 1.990 1.800 1.890 7,678 -0.06(-3.08%)
Apr 04, 2025 1.890 1.990 1.807 1.950 27,042 -0.01(-0.51%)
Apr 03, 2025 1.910 1.990 1.890 1.960 5,301 -0.04(-2.00%)
Apr 02, 2025 1.950 2.069 1.950 2.000 24,073 -0.06(-2.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.