Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

2.926 +0.139 (+4.97%)

Streaming Delayed Price Updated: 12:59 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2024	2.950	2.960	2.800	2.926	10,261	+0.14(+4.97%)
Nov 27, 2024	2.794	2.794	2.750	2.788	4,569	+0.10(+3.62%)
Nov 26, 2024	2.843	2.849	2.640	2.690	11,573	-0.17(-5.94%)
Nov 25, 2024	2.770	3.150	2.690	2.860	30,282	+0.28(+10.85%)
Nov 22, 2024	2.740	2.900	2.560	2.580	38,041	-0.12(-4.44%)
Nov 21, 2024	2.860	2.950	2.500	2.700	91,567	-0.25(-8.47%)
Nov 20, 2024	3.000	3.000	2.826	2.950	9,523	-0.05(-1.67%)
Nov 19, 2024	3.030	3.110	3.000	3.000	8,087	-0.14(-4.46%)
Nov 18, 2024	3.130	3.150	3.056	3.140	9,097	-0.01(-0.32%)
Nov 15, 2024	3.150	3.300	3.075	3.150	13,653	-0.02(-0.79%)
Nov 14, 2024	3.038	3.270	3.000	3.175	18,003	+0.07(+2.42%)
Nov 13, 2024	3.000	3.290	2.800	3.100	45,505	-0.29(-8.55%)
Nov 12, 2024	3.200	3.398	3.200	3.390	17,601	+0.19(+5.94%)
Nov 11, 2024	3.260	3.290	3.200	3.200	6,030	-0.10(-3.03%)
Nov 08, 2024	3.290	3.300	3.200	3.300	6,831	+0.08(+2.48%)
Nov 07, 2024	3.200	3.290	3.200	3.220	2,284	-0.02(-0.67%)
Nov 06, 2024	3.349	3.349	3.110	3.242	11,588	+0.05(+1.62%)
Nov 05, 2024	3.300	3.345	3.110	3.190	14,880	-0.01(-0.31%)
Nov 04, 2024	3.187	3.400	3.165	3.200	18,592	-0.12(-3.51%)
Nov 01, 2024	3.217	3.330	3.217	3.317	3,252	+0.07(+2.05%)
Oct 31, 2024	3.160	3.320	2.952	3.250	24,254	+0.20(+6.56%)
Oct 30, 2024	3.020	3.120	2.946	3.050	6,314	-0.05(-1.61%)
Oct 29, 2024	3.200	3.220	3.100	3.100	4,190	-0.07(-2.36%)
Oct 28, 2024	3.210	3.210	3.083	3.175	7,340	-0.10(-3.19%)
Oct 25, 2024	3.110	3.280	3.030	3.280	17,969	+0.08(+2.49%)
Oct 24, 2024	3.320	3.320	3.000	3.200	42,761	-0.10(-2.99%)
Oct 23, 2024	3.311	3.390	3.210	3.299	5,494	-0.05(-1.54%)
Oct 22, 2024	3.350	3.360	3.288	3.350	2,421	+0.02(+0.60%)
Oct 21, 2024	3.215	3.440	3.215	3.330	1,941	-0.07(-2.06%)
Oct 18, 2024	3.300	3.400	3.197	3.400	25,390	+0.20(+6.25%)
Oct 17, 2024	3.342	3.342	3.010	3.200	10,134	-0.10(-3.03%)
Oct 16, 2024	3.155	3.300	3.155	3.300	11,601	+0.04(+1.23%)
Oct 15, 2024	3.350	3.390	3.260	3.260	7,251	-0.15(-4.40%)
Oct 14, 2024	3.260	3.528	3.250	3.410	7,501	+0.05(+1.49%)
Oct 11, 2024	3.350	3.491	3.350	3.360	5,437	+0.04(+1.06%)
Oct 10, 2024	3.590	3.750	3.053	3.325	10,862	-0.23(-6.35%)
Oct 09, 2024	3.540	3.810	3.510	3.550	38,455	-0.23(-5.96%)
Oct 08, 2024	3.750	3.980	3.600	3.775	30,643	-0.02(-0.43%)
Oct 07, 2024	3.620	4.000	3.517	3.791	25,642	+0.04(+1.10%)
Oct 04, 2024	3.785	3.785	3.600	3.750	5,915	+0.15(+4.16%)
Oct 03, 2024	3.530	3.990	3.518	3.600	10,205	-0.15(-3.87%)
Oct 02, 2024	3.600	3.930	3.510	3.745	14,858	-0.13(-3.42%)

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 San Rafael

Find A Business

or Browse Listings

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

Historical Prices