Intensity Therapeutics In...

AI Score

0

Unlock

2.33
-0.12 (-4.90%)
At close: Jan 24, 2025, 3:58 PM
2.43
4.24%
After-hours Jan 24, 2025, 03:59 PM EST

INTS Stock Price History

Date Open High Low Close Change % Change Volume
Jan 23, 2025 2.72 2.72 2.40 2.55 0.00 0.00% 8,276
Jan 22, 2025 2.80 2.80 2.48 2.55 -0.03 -1.16% 58,844
Jan 21, 2025 2.73 2.81 2.50 2.58 -0.18 -6.52% 31,000
Jan 17, 2025 2.66 2.85 2.66 2.76 -0.01 -0.36% 27,021
Jan 16, 2025 2.78 3.17 2.75 2.77 0.00 0.00% 110,200
Jan 15, 2025 2.73 2.79 2.36 2.77 0.17 6.54% 73,559
Jan 14, 2025 2.23 2.65 2.07 2.60 0.33 14.54% 72,133
Jan 13, 2025 2.16 2.39 2.02 2.27 0.12 5.58% 33,051
Jan 10, 2025 2.00 2.28 1.85 2.15 0.17 8.59% 108,543
Jan 8, 2025 1.98 2.12 1.77 1.98 0.11 5.88% 70,900
Jan 7, 2025 1.94 1.98 1.80 1.87 -0.06 -3.11% 26,552
Jan 6, 2025 1.95 1.97 1.80 1.93 0.07 3.76% 24,722
Jan 3, 2025 1.73 1.90 1.63 1.86 0.11 6.29% 23,032
Jan 2, 2025 1.92 1.92 1.50 1.75 -0.01 -0.57% 39,450
Dec 31, 2024 1.93 1.93 1.73 1.76 -0.06 -3.30% 54,400
Dec 30, 2024 1.86 2.02 1.80 1.82 -0.15 -7.61% 78,274
Dec 27, 2024 1.90 1.99 1.82 1.97 0.07 3.68% 38,715
Dec 26, 2024 1.93 2.07 1.90 1.90 -0.03 -1.55% 19,848
Dec 24, 2024 1.90 1.96 1.83 1.93 -0.03 -1.53% 6,642
Dec 23, 2024 1.82 1.98 1.82 1.96 0.08 4.26% 39,600
Dec 20, 2024 1.99 1.99 1.73 1.88 -0.12 -6.00% 95,326
Dec 19, 2024 2.03 2.03 1.90 2.00 0.09 4.71% 11,844
Dec 18, 2024 2.05 2.08 1.91 1.91 -0.09 -4.50% 16,317
Dec 17, 2024 1.96 2.03 1.92 2.00 -0.04 -1.96% 26,400
Dec 16, 2024 2.03 2.10 1.96 2.04 -0.02 -0.97% 20,302
Dec 13, 2024 2.09 2.15 2.00 2.06 0.00 0.00% 32,722
Dec 12, 2024 2.23 2.28 1.77 2.06 -0.29 -12.34% 265,848
Dec 11, 2024 2.47 2.64 2.28 2.35 -0.22 -8.56% 23,200
Dec 10, 2024 2.67 2.67 2.00 2.57 -0.09 -3.38% 108,737
Dec 9, 2024 2.81 2.81 2.40 2.66 -0.09 -3.27% 10,213
Dec 6, 2024 2.78 2.78 2.51 2.75 0.25 10.00% 18,615
Dec 5, 2024 2.67 2.96 2.22 2.50 -0.18 -6.72% 63,700
Dec 4, 2024 2.61 2.95 2.50 2.68 0.08 3.08% 23,638
Dec 3, 2024 2.70 2.95 2.55 2.60 -0.28 -9.72% 36,449
Dec 2, 2024 3.05 3.18 2.55 2.88 -0.05 -1.71% 18,752
Nov 29, 2024 2.95 2.96 2.80 2.93 0.14 5.02% 10,300
Nov 27, 2024 2.79 2.79 2.75 2.79 0.10 3.72% 4,600
Nov 26, 2024 2.84 2.85 2.64 2.69 -0.17 -5.94% 11,600
Nov 25, 2024 2.77 3.15 2.69 2.86 0.28 10.85% 30,300
Nov 22, 2024 2.74 2.90 2.56 2.58 -0.12 -4.44% 38,041
Nov 21, 2024 2.86 2.95 2.50 2.70 -0.25 -8.47% 91,600
Nov 20, 2024 3.00 3.00 2.83 2.95 -0.05 -1.67% 9,523
Nov 19, 2024 3.03 3.11 3.00 3.00 -0.14 -4.46% 8,100
Nov 18, 2024 3.13 3.15 3.06 3.14 -0.01 -0.32% 9,100
Nov 15, 2024 3.15 3.30 3.08 3.15 -0.03 -0.94% 13,750
Nov 14, 2024 3.04 3.27 3.00 3.18 0.08 2.58% 18,003
Nov 13, 2024 3.00 3.29 2.80 3.10 -0.29 -8.55% 45,505
Nov 12, 2024 3.20 3.40 3.20 3.39 0.19 5.94% 17,601
Nov 11, 2024 3.26 3.29 3.20 3.20 -0.10 -3.03% 6,030
Nov 8, 2024 3.29 3.30 3.20 3.30 0.08 2.48% 6,831