Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

3.878 UNCHANGED

Streaming Delayed Price Updated: 2:31 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	3.732	3.878	3.559	3.878	11,544	+0.06(+1.51%)
Sep 30, 2024	3.860	3.970	3.750	3.820	20,760	-0.01(-0.26%)
Sep 27, 2024	3.510	3.920	3.510	3.830	21,235	+0.20(+5.51%)
Sep 26, 2024	3.950	3.950	3.500	3.630	12,285	-0.03(-0.82%)
Sep 25, 2024	3.760	3.979	3.660	3.660	6,282	-0.24(-6.15%)
Sep 24, 2024	3.880	4.074	3.800	3.900	15,781	-0.10(-2.50%)
Sep 23, 2024	3.918	4.080	3.880	4.000	10,969	+0.12(+3.09%)
Sep 20, 2024	4.110	4.110	3.880	3.880	42,705	-0.20(-4.90%)
Sep 19, 2024	4.180	4.180	4.080	4.080	1,925	-0.09(-2.16%)
Sep 18, 2024	4.020	4.170	4.020	4.170	2,015	+0.10(+2.46%)
Sep 17, 2024	4.050	4.187	3.920	4.070	20,611	+0.00(+0.00%)
Sep 16, 2024	4.240	4.250	4.070	4.070	3,590	-0.14(-3.33%)
Sep 13, 2024	4.150	4.250	4.004	4.210	12,770	+0.01(+0.23%)
Sep 12, 2024	4.184	4.300	3.990	4.200	9,718	-0.02(-0.46%)
Sep 11, 2024	4.140	4.320	4.100	4.220	10,617	+0.08(+1.93%)
Sep 10, 2024	3.950	4.140	3.940	4.140	9,972	+0.02(+0.49%)
Sep 09, 2024	4.320	4.340	4.091	4.120	5,503	+0.19(+4.89%)
Sep 06, 2024	4.150	4.290	3.921	3.928	12,347	-0.35(-8.22%)
Sep 05, 2024	4.210	4.280	4.150	4.280	1,626	-0.06(-1.29%)
Sep 04, 2024	4.270	4.336	4.170	4.336	4,851	+0.07(+1.55%)
Sep 03, 2024	4.350	4.350	4.260	4.270	2,043	-0.08(-1.84%)
Aug 30, 2024	4.310	4.350	4.203	4.350	8,805	+0.12(+2.84%)
Aug 29, 2024	4.240	4.240	4.230	4.230	761	-0.02(-0.47%)
Aug 28, 2024	4.320	4.320	4.250	4.250	3,068	-0.05(-1.16%)
Aug 27, 2024	4.230	4.300	4.230	4.300	3,868	+0.07(+1.65%)
Aug 26, 2024	4.310	4.310	4.230	4.230	3,875	-0.07(-1.63%)
Aug 23, 2024	4.310	4.310	4.240	4.300	3,772	+0.04(+0.82%)
Aug 22, 2024	4.310	4.310	4.220	4.265	5,027	+0.04(+0.88%)
Aug 21, 2024	4.250	4.308	4.228	4.228	3,377	-0.01(-0.29%)
Aug 20, 2024	4.110	4.250	4.016	4.240	6,025	+0.07(+1.68%)
Aug 19, 2024	4.160	4.290	3.914	4.170	4,678	-0.13(-3.02%)
Aug 16, 2024	4.260	4.300	4.030	4.300	7,112	-0.03(-0.69%)
Aug 15, 2024	4.159	4.400	4.159	4.330	6,441	+0.04(+0.93%)
Aug 14, 2024	4.210	4.430	4.210	4.290	88,352	+0.08(+1.78%)
Aug 13, 2024	4.250	4.431	4.215	4.215	9,946	-0.17(-3.77%)
Aug 12, 2024	4.510	4.580	4.096	4.380	73,972	-0.16(-3.52%)
Aug 09, 2024	4.700	4.700	4.500	4.540	18,249	-0.08(-1.73%)
Aug 08, 2024	4.660	4.727	4.590	4.620	2,715	-0.12(-2.53%)
Aug 07, 2024	4.600	4.750	4.580	4.740	4,431	+0.00(+0.00%)
Aug 06, 2024	4.620	4.760	4.560	4.740	6,128	+0.04(+0.85%)
Aug 05, 2024	4.510	4.890	4.510	4.700	11,964	-0.09(-1.88%)
Aug 02, 2024	4.710	4.930	4.645	4.790	13,274	-0.05(-1.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

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

Historical Prices