Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Intensity Therapeutics, Inc. - Common Stock (NQ:INTS)

0.3037 -0.0033 (-1.07%)
Streaming Delayed Price Updated: 2:58 PM EDT, Jul 1, 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 30, 2025 0.3100 0.3480 0.3024 0.3070 4,142,398 -0.01(-4.06%)
Jun 27, 2025 0.3038 0.3500 0.2602 0.3200 5,692,603 +0.01(+4.58%)
Jun 26, 2025 0.2969 0.3099 0.2900 0.3060 329,349 +0.01(+4.15%)
Jun 25, 2025 0.3000 0.3200 0.2901 0.2938 534,379 -0.01(-2.07%)
Jun 24, 2025 0.2900 0.3070 0.2818 0.3000 645,758 +0.00(+0.67%)
Jun 23, 2025 0.2755 0.3154 0.2755 0.2980 1,155,660 +0.02(+7.58%)
Jun 20, 2025 0.3012 0.3117 0.2770 0.2770 969,582 -0.04(-13.17%)
Jun 18, 2025 0.2875 0.3600 0.2813 0.3190 4,252,690 +0.03(+11.58%)
Jun 17, 2025 0.3100 0.3124 0.2786 0.2859 1,769,397 -0.02(-6.11%)
Jun 16, 2025 0.3019 0.3280 0.3019 0.3045 1,758,769 -0.01(-4.25%)
Jun 13, 2025 0.3200 0.3399 0.3099 0.3180 2,168,664 -0.00(-0.63%)
Jun 12, 2025 0.3005 0.3628 0.2845 0.3200 16,135,352 -0.26(-44.73%)
Jun 11, 2025 0.4934 0.6800 0.4705 0.5790 5,608,845 +0.08(+15.11%)
Jun 10, 2025 0.4700 0.5190 0.4652 0.5030 224,070 +0.02(+3.97%)
Jun 09, 2025 0.4726 0.5250 0.4638 0.4838 170,535 +0.02(+4.49%)
Jun 06, 2025 0.4350 0.5800 0.4217 0.4630 749,162 +0.01(+3.23%)
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%)
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.