Inhibitor Therapeutics Inc (QB) (INTI)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.006475 | -9.74050394885 | 0.066475 | 0.078 | 0.0502 | 17792 | 0.06135777 | CS |
| 4 | 0.001 | 1.69491525424 | 0.059 | 0.084 | 0.042 | 56889 | 0.07168692 | CS |
| 12 | -0.02 | -25 | 0.08 | 0.09495 | 0.042 | 47838 | 0.07575779 | CS |
| 26 | -0.02 | -25 | 0.08 | 0.0988 | 0.042 | 40535 | 0.07624074 | CS |
| 52 | -0.03755 | -38.4930804716 | 0.09755 | 0.1376 | 0.03355 | 28627 | 0.07760619 | CS |
| 156 | -0.0849 | -58.5921325052 | 0.1449 | 0.2999 | 0.0131 | 25675 | 0.06558169 | CS |
| 260 | -0.0099 | -14.1630901288 | 0.0699 | 0.349 | 0.0131 | 27130 | 0.08001957 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 0.06 | -0.005 | -7.69 | 0.055 | 0.0665 | 0.0509999 | 158800 |
| 1735856700 | 0.065 | 0.0049 | 8.15 | 0.0601 | 0.078 | 0.0502 | 14777 |
| 1735683960 | 0.0601 | 0.0001 | 0.17 | 0.06 | 0.06925 | 0.06 | 32201 |
| 1735597740 | 0.06 | -0.006475 | -9.74 | 0.0679 | 0.0679 | 0.06 | 21173 |
| 1735338000 | 0.066475 | -0.011925 | -15.21 | 0.066475 | 0.066475 | 0.066475 | 3015 |
| 1735252020 | 0.0784 | 0.01285 | 19.60 | 0.06 | 0.0784 | 0.06 | 2000 |
| 1735078800 | 0.06555 | 0 | 0.00 | 0.06555 | 0.06555 | 0.06555 | 0 |
| 1734992400 | 0.06555 | 0.00425 | 6.93 | 0.073875 | 0.073875 | 0.06555 | 11700 |
| 1734733200 | 0.0613 | -0.01295 | -17.44 | 0.0613 | 0.0613 | 0.0613 | 9900 |
| 1734647160 | 0.07425 | 0 | 0.00 | 0.07425 | 0.07425 | 0.07425 | 0 |
| 1734560760 | 0.07425 | 0 | 0.00 | 0.07425 | 0.07425 | 0.07425 | 0 |
| 1734474360 | 0.07425 | 0.01415 | 23.54 | 0.07425 | 0.07425 | 0.07425 | 500 |
| 1734388140 | 0.0601 | -0.0139 | -18.78 | 0.08 | 0.08 | 0.06 | 76100 |
| 1734128940 | 0.074 | -0.001 | -1.33 | 0.074 | 0.074 | 0.074 | 2666 |
| 1734042480 | 0.075 | 0 | 0.00 | 0.084 | 0.084 | 0.075 | 105523 |
| 1733955900 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 41898 |
| 1733869200 | 0.075 | 0 | 0.00 | 0.0775 | 0.0775 | 0.075 | 64064 |
| 1733782800 | 0.075 | 0.016 | 27.12 | 0.06865 | 0.0775 | 0.042 | 437825 |
| 1733523600 | 0.059 | -0.0048 | -7.52 | 0.059 | 0.059 | 0.059 | 30000 |
| 1733437500 | 0.0638 | -0.0022 | -3.33 | 0.066 | 0.066 | 0.0638 | 30500 |
| 1733350980 | 0.066 | -0.0063 | -8.71 | 0.066 | 0.066 | 0.066 | 10000 |
| 1733264700 | 0.0723 | 0.00505 | 7.51 | 0.0723 | 0.0723 | 0.0723 | 500 |
| 1733178180 | 0.06725 | -0.00975 | -12.66 | 0.07325 | 0.07325 | 0.06725 | 134001 |
| 1732919340 | 0.077 | 0 | 0.00 | 0.077 | 0.077 | 0.077 | 0 |
| 1732746540 | 0.077 | 0 | 0.00 | 0.077 | 0.077 | 0.077 | 0 |
| 1732660140 | 0.077 | 0.00125 | 1.65 | 0.072 | 0.077 | 0.072 | 55000 |
| 1732573560 | 0.07575 | 0.00175 | 2.36 | 0.077 | 0.077 | 0.07575 | 40000 |
| 1732314000 | 0.074 | 0 | 0.00 | 0.074 | 0.077 | 0.07325 | 80000 |
| 1732227900 | 0.074 | -0.001 | -1.33 | 0.0751 | 0.0751 | 0.074 | 50009 |
| 1732141740 | 0.075 | -0.0074 | -8.98 | 0.08 | 0.08 | 0.075 | 62926 |
| 1732054800 | 0.0824 | -0.0076 | -8.44 | 0.09 | 0.09 | 0.0824 | 7500 |
| 1731968640 | 0.09 | 0.01 | 12.50 | 0.09 | 0.09 | 0.0805 | 19318 |
| 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 |
| 1728052200 | 0.0898999 | 0 | 0.00 | 0.0898999 | 0.0898999 | 0.0898999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
