Intensity Therapeutics, Inc. Common stock (INTS) Historical Stock Data
1.88 ↓0.12 (-6.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INTS is down -1.77% a day on average. There have been 10 days where Intensity Therapeutics, Inc. Common stock closed green and 20 days where INTS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.99 | 1.88 | ↓$0.11 (-5.53%) | 1.73 | 1.99 | 95.33K |
| 2024-12-19 | 2.03 | 2.00 | ↓$0.03 (-1.66%) | 1.90 | 2.03 | 11.84K |
| 2024-12-18 | 2.05 | 1.91 | ↓$0.14 (-6.83%) | 1.91 | 2.08 | 16.32K |
| 2024-12-17 | 1.96 | 2.00 | ↑$0.04 (2.04%) | 1.92 | 2.03 | 26.37K |
| 2024-12-16 | 2.03 | 2.04 | ↑$0.01 (0.25%) | 1.96 | 2.10 | 20.30K |
| 2024-12-13 | 2.09 | 2.06 | ↓$0.03 (-1.48%) | 2.00 | 2.15 | 32.72K |
| 2024-12-12 | 2.23 | 2.06 | ↓$0.17 (-7.42%) | 1.77 | 2.28 | 265.03K |
| 2024-12-11 | 2.47 | 2.35 | ↓$0.12 (-4.86%) | 2.28 | 2.64 | 23.06K |
| 2024-12-10 | 2.67 | 2.57 | ↓$0.10 (-3.78%) | 2.00 | 2.67 | 108.74K |
| 2024-12-09 | 2.81 | 2.66 | ↓$0.14 (-5.08%) | 2.40 | 2.81 | 10.21K |
| 2024-12-06 | 2.78 | 2.75 | ↓$0.03 (-1.12%) | 2.51 | 2.78 | 18.62K |
| 2024-12-05 | 2.67 | 2.50 | ↓$0.17 (-6.37%) | 2.22 | 2.96 | 63.70K |
| 2024-12-04 | 2.61 | 2.68 | ↑$0.07 (2.68%) | 2.50 | 2.95 | 23.64K |
| 2024-12-03 | 2.70 | 2.60 | ↓$0.10 (-3.70%) | 2.55 | 2.95 | 36.45K |
| 2024-12-02 | 3.05 | 2.88 | ↓$0.17 (-5.69%) | 2.55 | 3.18 | 18.59K |
| 2024-11-29 | 2.95 | 2.93 | ↓$0.02 (-0.81%) | 2.80 | 2.96 | 10.26K |
| 2024-11-27 | 2.79 | 2.79 | ↓$0.01 (-0.23%) | 2.75 | 2.79 | 4.57K |
| 2024-11-26 | 2.84 | 2.69 | ↓$0.15 (-5.37%) | 2.64 | 2.85 | 11.57K |
| 2024-11-25 | 2.77 | 2.86 | ↑$0.09 (3.25%) | 2.69 | 3.15 | 30.28K |
| 2024-11-22 | 2.74 | 2.58 | ↓$0.16 (-5.84%) | 2.56 | 2.90 | 38.04K |
| 2024-11-21 | 2.86 | 2.70 | ↓$0.16 (-5.59%) | 2.50 | 2.95 | 91.57K |
| 2024-11-20 | 3.00 | 2.95 | ↓$0.05 (-1.67%) | 2.83 | 3.00 | 9.52K |
| 2024-11-19 | 3.03 | 3.00 | ↓$0.03 (-0.99%) | 3.00 | 3.11 | 8.09K |
| 2024-11-18 | 3.13 | 3.14 | ↑$0.01 (0.32%) | 3.06 | 3.15 | 9.10K |
| 2024-11-15 | 3.15 | 3.15 | ↑$0.00 (0.00%) | 3.08 | 3.30 | 13.65K |
| 2024-11-14 | 3.04 | 3.18 | ↑$0.14 (4.53%) | 3.00 | 3.27 | 18K |
| 2024-11-13 | 3.00 | 3.10 | ↑$0.10 (3.33%) | 2.80 | 3.29 | 45.51K |
| 2024-11-12 | 3.20 | 3.39 | ↑$0.19 (5.94%) | 3.20 | 3.40 | 17.60K |
| 2024-11-11 | 3.26 | 3.20 | ↓$0.06 (-1.84%) | 3.20 | 3.29 | 6.03K |
| 2024-11-08 | 3.29 | 3.30 | ↑$0.01 (0.30%) | 3.20 | 3.30 | 6.83K |
Create an account or log in to view more rows.
$INTS Another boring day I believe
$INTS I warned you all fairly you morons.
$INTS getting this mare ready to run today
$INTS get ready bears and bulls
$INTS longer we hold
more pressure on the shorts
$INTS This is just getting warmed up.
$INTS im in.
$INTS keep it going
$INTS Very bullish action
$INTS Algorithms are playing games