Inhibitor Therapeutics Inc (QB) (INTI)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.013225 | -14.1861088764 | 0.093225 | 0.09495 | 0.08 | 138400 | 0.08428949 | CS |
| 4 | -0.0005 | -0.621118012422 | 0.0805 | 0.09495 | 0.063 | 43090 | 0.08387624 | CS |
| 12 | 0 | 0 | 0.08 | 0.0988 | 0.045 | 38661 | 0.08169961 | CS |
| 26 | -0.0576 | -41.8604651163 | 0.1376 | 0.1376 | 0.045 | 29824 | 0.07957651 | CS |
| 52 | -0.05 | -38.4615384615 | 0.13 | 0.15 | 0.03355 | 24590 | 0.08519552 | CS |
| 156 | -0.041 | -33.8842975207 | 0.121 | 0.2999 | 0.0131 | 22712 | 0.0656264 | CS |
| 260 | 0.0017 | 2.1711366539 | 0.0783 | 0.349 | 0.0102 | 25937 | 0.07933286 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731709200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1731622800 | 0.08 | -0.005 | -5.88 | 0.08 | 0.0811 | 0.08 | 81200 |
| 1731536400 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1731450000 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1731363600 | 0.085 | -0.002 | -2.30 | 0.085 | 0.085 | 0.085 | 278501 |
| 1731104400 | 0.0869999 | -0.0029 | -3.23 | 0.093225 | 0.09495 | 0.083175 | 55499 |
| 1731018540 | 0.0898999 | 0.0048999 | 5.76 | 0.066 | 0.0898999 | 0.066 | 1540 |
| 1730931960 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1730845560 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1730759160 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 2900 |
| 1730496420 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 20000 |
| 1730409780 | 0.085 | -0.0014 | -1.62 | 0.0745 | 0.085 | 0.0745 | 59160 |
| 1730323500 | 0.0864 | 0.0114 | 15.20 | 0.074 | 0.0864 | 0.074 | 11985 |
| 1730237280 | 0.075 | -0.014 | -15.73 | 0.08 | 0.08 | 0.075 | 10000 |
| 1730150880 | 0.089 | 0.013 | 17.11 | 0.08 | 0.089 | 0.063 | 32774 |
| 1729891500 | 0.076 | -0.00045 | -0.59 | 0.07 | 0.076 | 0.07 | 35500 |
| 1729805160 | 0.07645 | 0.01025 | 15.48 | 0.07645 | 0.07645 | 0.07645 | 500 |
| 1729718940 | 0.0662 | -0.0143 | -17.76 | 0.0641999 | 0.072 | 0.0641999 | 3700 |
| 1729632000 | 0.0805 | 0 | 0.00 | 0.0805 | 0.0805 | 0.0805 | 0 |
| 1729545600 | 0.0805 | 0.0005 | 0.63 | 0.0805 | 0.0805 | 0.0805 | 10000 |
| 1729286820 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1729200420 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1729114020 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1729027620 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1728941220 | 0.08 | -0.0048 | -5.66 | 0.08 | 0.08 | 0.08 | 15000 |
| 1728681780 | 0.0848 | 0 | 0.00 | 0.0848 | 0.0848 | 0.0848 | 0 |
| 1728595380 | 0.0848 | 0 | 0.00 | 0.0848 | 0.0848 | 0.0848 | 0 |
| 1728508980 | 0.0848 | 0 | 0.00 | 0.0848 | 0.0848 | 0.0848 | 0 |
| 1728422580 | 0.0848 | -0.0051 | -5.67 | 0.0898 | 0.0898 | 0.075 | 2702 |
| 1728336000 | 0.0898999 | 0 | 0.00 | 0.0898999 | 0.0898999 | 0.0898999 | 500 |
| 1728076800 | 0.0898999 | 0 | 0.00 | 0.0898999 | 0.0898999 | 0.0898999 | 0 |
| 1727990400 | 0.0898999 | 0 | 0.00 | 0.0898999 | 0.0898999 | 0.0898999 | 0 |
| 1727904000 | 0.0898999 | 0.0093999 | 11.68 | 0.0805 | 0.0898999 | 0.0805 | 1400 |
| 1727818140 | 0.0805 | -0.0045 | -5.29 | 0.0709999 | 0.0805 | 0.0709999 | 1100 |
| 1727731380 | 0.085 | 0.0077001 | 9.96 | 0.078 | 0.085 | 0.078 | 3500 |
| 1727472000 | 0.0772999 | -0.0027 | -3.38 | 0.08 | 0.08 | 0.0772999 | 19900 |
| 1727386200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 70 |
| 1727299200 | 0.08 | 0 | 0.00 | 0.0801 | 0.0801 | 0.08 | 239399 |
| 1727212800 | 0.08 | -0.006784 | -7.82 | 0.08 | 0.08 | 0.08 | 19999 |
| 1727126400 | 0.086784 | 0 | 0.00 | 0.086784 | 0.086784 | 0.086784 | 0 |
| 1726867200 | 0.086784 | 0.015684 | 22.06 | 0.09 | 0.0988 | 0.0758 | 68459 |
| 1726781220 | 0.0711 | -0.0089 | -11.13 | 0.06305 | 0.0711 | 0.06305 | 6250 |
| 1726694640 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1726608240 | 0.08 | -0.005 | -5.88 | 0.08 | 0.08 | 0.08 | 20000 |
| 1726521720 | 0.085 | 0.015 | 21.43 | 0.08 | 0.0898999 | 0.08 | 75000 |
| 1726262940 | 0.07 | -0.01 | -12.50 | 0.08 | 0.08 | 0.07 | 920 |
| 1726176540 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1726090140 | 0.08 | 0.002 | 2.56 | 0.045 | 0.08 | 0.045 | 200200 |
| 1726003500 | 0.078 | 0 | 0.00 | 0.079 | 0.079 | 0.078 | 12500 |
| 1725917160 | 0.078 | 0.009025 | 13.08 | 0.0677 | 0.078 | 0.0677 | 35013 |
| 1725657840 | 0.068975 | 0 | 0.00 | 0.068975 | 0.068975 | 0.068975 | 0 |
| 1725571440 | 0.068975 | 0.005875 | 9.31 | 0.068975 | 0.068975 | 0.068975 | 250 |
| 1725485040 | 0.0631 | -0.010925 | -14.76 | 0.0561 | 0.0631 | 0.056 | 29540 |
| 1725398880 | 0.0740249 | 0 | 0.00 | 0.06805 | 0.0740249 | 0.06805 | 540 |
| 1725052800 | 0.0740249 | 0 | 0.00 | 0.0740249 | 0.0740249 | 0.0740249 | 0 |
| 1724966400 | 0.0740249 | 0.0179249 | 31.95 | 0.0740249 | 0.0740249 | 0.0740249 | 800 |
| 1724880360 | 0.0561 | -0.0239 | -29.88 | 0.0561 | 0.0561 | 0.0561 | 300 |
| 1724794140 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1724707740 | 0.08 | 0.00515 | 6.88 | 0.08 | 0.08 | 0.068 | 112500 |
| 1724448540 | 0.07485 | 0 | 0.00 | 0.07485 | 0.07485 | 0.07485 | 0 |
| 1724362140 | 0.07485 | 0.01162 | 18.38 | 0.054 | 0.07485 | 0.054 | 6300 |
| 1724275380 | 0.06323 | -0.00975 | -13.36 | 0.06323 | 0.06323 | 0.06323 | 1000 |
| 1724188800 | 0.07298 | -0.00692 | -8.66 | 0.0743999 | 0.08 | 0.0722 | 190502 |
| 1724102940 | 0.0799 | 0 | 0.00 | 0.0799 | 0.0799 | 0.0799 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
