Intensity Therapeutics, Inc. Common stock (INTS) Historical Stock Data
2.95 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INTS is up 0.34% a day on average. There have been 18 days where Intensity Therapeutics, Inc. Common stock closed green and 12 days where INTS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 3.20 | 3.22 | ↑$0.02 (0.63%) | 3.20 | 3.29 | 2.28K |
| 2024-11-06 | 3.35 | 3.24 | ↓$0.11 (-3.22%) | 3.11 | 3.35 | 11.59K |
| 2024-11-05 | 3.30 | 3.19 | ↓$0.11 (-3.33%) | 3.11 | 3.35 | 14.88K |
| 2024-11-04 | 3.19 | 3.20 | ↑$0.01 (0.41%) | 3.16 | 3.40 | 18.59K |
| 2024-11-01 | 3.22 | 3.32 | ↑$0.10 (3.11%) | 3.22 | 3.33 | 3.25K |
| 2024-10-31 | 3.16 | 3.25 | ↑$0.09 (2.85%) | 2.95 | 3.32 | 24.25K |
| 2024-10-30 | 3.02 | 3.05 | ↑$0.03 (0.99%) | 2.95 | 3.12 | 6.31K |
| 2024-10-29 | 3.20 | 3.10 | ↓$0.10 (-3.13%) | 3.10 | 3.22 | 4.19K |
| 2024-10-28 | 3.21 | 3.18 | ↓$0.04 (-1.09%) | 3.08 | 3.21 | 7.34K |
| 2024-10-25 | 3.11 | 3.28 | ↑$0.17 (5.44%) | 3.03 | 3.28 | 17.97K |
| 2024-10-24 | 3.32 | 3.20 | ↓$0.12 (-3.61%) | 3.00 | 3.32 | 42.76K |
| 2024-10-23 | 3.31 | 3.30 | ↓$0.01 (-0.37%) | 3.21 | 3.39 | 5.49K |
| 2024-10-22 | 3.35 | 3.35 | ↑$0.00 (0.00%) | 3.29 | 3.36 | 2.42K |
| 2024-10-21 | 3.22 | 3.33 | ↑$0.11 (3.57%) | 3.22 | 3.44 | 1.94K |
| 2024-10-18 | 3.30 | 3.40 | ↑$0.10 (3.09%) | 3.20 | 3.40 | 25.39K |
| 2024-10-17 | 3.34 | 3.20 | ↓$0.14 (-4.26%) | 3.01 | 3.34 | 10.13K |
| 2024-10-16 | 3.16 | 3.30 | ↑$0.15 (4.60%) | 3.16 | 3.30 | 11.60K |
| 2024-10-15 | 3.35 | 3.26 | ↓$0.09 (-2.81%) | 3.26 | 3.39 | 7.25K |
| 2024-10-14 | 3.26 | 3.41 | ↑$0.15 (4.60%) | 3.25 | 3.53 | 7.50K |
| 2024-10-11 | 3.35 | 3.36 | ↑$0.01 (0.30%) | 3.35 | 3.49 | 5.44K |
| 2024-10-10 | 3.59 | 3.32 | ↓$0.27 (-7.39%) | 3.05 | 3.75 | 10.86K |
Create an account or log in to view more rows.
$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
$INTS ADDING MORE…
$INTS time to run