Register to chat with like-minded investors on our interactive forums.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Intesity Therapeutics Inc | INTS | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.11 | 2.25% | 5.00 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 4.81 | 4.81 | 5.05 | 5.00 | 4.89 |
INTS Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.06 | 5.275 | 4.0012 | 4.67 | 59,462 | 0.94 | 23.15% |
| 1 Month | 3.94 | 5.275 | 3.74 | 4.47 | 19,957 | 1.06 | 26.90% |
| 3 Months | 3.10 | 5.94 | 3.10 | 4.63 | 36,565 | 1.90 | 61.29% |
| 6 Months | 2.20 | 11.44 | 2.06 | 6.74 | 337,714 | 2.80 | 127.27% |
| 1 Year | 5.95 | 11.44 | 2.0101 | 6.65 | 202,866 | -0.95 | -15.97% |
| 3 Years | 5.95 | 11.44 | 2.0101 | 6.65 | 202,866 | -0.95 | -15.97% |
| 5 Years | 5.95 | 11.44 | 2.0101 | 6.65 | 202,866 | -0.95 | -15.97% |
INTS 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 5.00 | 0.11 | 2.25% | 4.81 | 5.05 | 4.81 | 13,691 |
| May 17 2024 | 4.89 | -0.21 | -4.12% | 5.23 | 5.275 | 4.75 | 58,618 |
| May 16 2024 | 5.10 | 0.27 | 5.59% | 4.90 | 5.1911 | 4.90 | 51,748 |
| May 15 2024 | 4.83 | 0.41 | 9.28% | 4.57 | 4.87 | 4.50 | 44,173 |
| May 14 2024 | 4.42 | 0.41 | 10.22% | 4.09 | 4.75 | 4.0637 | 124,175 |
| May 13 2024 | 4.01 | 0.01 | 0.25% | 4.06 | 4.19 | 4.0012 | 18,596 |
| May 10 2024 | 4.00 | 0.24 | 6.38% | 4.00 | 4.274 | 4.00 | 16,087 |
| May 09 2024 | 3.76 | 0.01 | 0.27% | 3.75 | 3.90 | 3.75 | 4,147 |
| May 08 2024 | 3.75 | -0.02 | -0.53% | 3.80 | 3.8628 | 3.74 | 8,326 |
| May 07 2024 | 3.77 | 0.02 | 0.53% | 3.75 | 3.855 | 3.75 | 1,849 |
| May 06 2024 | 3.75 | -0.11 | -2.85% | 3.98 | 3.99 | 3.75 | 11,682 |
| May 03 2024 | 3.86 | -0.14 | -3.50% | 3.95 | 3.95 | 3.85 | 4,598 |
| May 02 2024 | 4.00 | 0.15 | 3.90% | 3.90 | 4.00 | 3.80 | 4,416 |
| May 01 2024 | 3.85 | -0.05 | -1.28% | 3.91 | 4.0792 | 3.85 | 5,275 |
| Apr 30 2024 | 3.90 | -0.18 | -4.41% | 3.89 | 3.90 | 3.83 | 3,770 |
| Apr 29 2024 | 4.08 | 0.16 | 3.95% | 3.83 | 4.08 | 3.75 | 10,329 |
| Apr 26 2024 | 3.925 | 0.00 | 0.00% | 3.96 | 3.965 | 3.82 | 8,191 |
| Apr 25 2024 | 3.925 | -0.07 | -1.63% | 3.9882 | 4.00 | 3.8269 | 2,954 |
| Apr 24 2024 | 3.99 | -0.06 | -1.48% | 4.08 | 4.08 | 3.92 | 4,071 |
| Apr 23 2024 | 4.05 | 0.15 | 3.85% | 3.96 | 4.05 | 3.80 | 8,992 |
| Apr 22 2024 | 3.90 | 0.02 | 0.52% | 3.94 | 3.98 | 3.86 | 7,107 |
