Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Intesity Therapeutics Inc | INTS | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.21 | -4.12% | 4.89 | 08:00:05 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 5.23 | 4.75 | 5.275 | 4.89 | 5.10 |
INTS Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.00 | 5.275 | 4.00 | 4.57 | 50,956 | 0.89 | 22.25% |
| 1 Month | 3.81 | 5.275 | 3.74 | 4.40 | 17,283 | 1.08 | 28.35% |
| 3 Months | 3.05 | 5.94 | 3.01 | 4.61 | 35,962 | 1.84 | 60.33% |
| 6 Months | 2.24 | 11.44 | 2.0101 | 6.74 | 337,338 | 2.65 | 118.30% |
| 1 Year | 5.95 | 11.44 | 2.0101 | 6.65 | 203,516 | -1.06 | -17.82% |
| 3 Years | 5.95 | 11.44 | 2.0101 | 6.65 | 203,516 | -1.06 | -17.82% |
| 5 Years | 5.95 | 11.44 | 2.0101 | 6.65 | 203,516 | -1.06 | -17.82% |
INTS 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 5.10 | 0.27 | 5.59% | 4.90 | 5.1911 | 4.90 | 51,748 |
| 16 May 2024 | 4.83 | 0.41 | 9.28% | 4.57 | 4.87 | 4.50 | 44,173 |
| 15 May 2024 | 4.42 | 0.41 | 10.22% | 4.09 | 4.75 | 4.0637 | 124,175 |
| 14 May 2024 | 4.01 | 0.01 | 0.25% | 4.06 | 4.19 | 4.0012 | 18,596 |
| 11 May 2024 | 4.00 | 0.24 | 6.38% | 4.00 | 4.274 | 4.00 | 16,087 |
| 10 May 2024 | 3.76 | 0.01 | 0.27% | 3.75 | 3.90 | 3.75 | 4,147 |
| 09 May 2024 | 3.75 | -0.02 | -0.53% | 3.80 | 3.8628 | 3.74 | 8,326 |
| 08 May 2024 | 3.77 | 0.02 | 0.53% | 3.75 | 3.855 | 3.75 | 1,849 |
| 07 May 2024 | 3.75 | -0.11 | -2.85% | 3.98 | 3.99 | 3.75 | 11,682 |
| 04 May 2024 | 3.86 | -0.14 | -3.50% | 3.95 | 3.95 | 3.85 | 4,598 |
| 03 May 2024 | 4.00 | 0.15 | 3.90% | 3.90 | 4.00 | 3.80 | 4,416 |
| 02 May 2024 | 3.85 | -0.05 | -1.28% | 3.91 | 4.0792 | 3.85 | 5,275 |
| 01 May 2024 | 3.90 | -0.18 | -4.41% | 3.89 | 3.90 | 3.83 | 3,770 |
| 30 Apr 2024 | 4.08 | 0.16 | 3.95% | 3.83 | 4.08 | 3.75 | 10,329 |
| 27 Apr 2024 | 3.925 | 0.00 | 0.00% | 3.96 | 3.965 | 3.82 | 8,191 |
| 26 Apr 2024 | 3.925 | -0.07 | -1.63% | 3.9882 | 4.00 | 3.8269 | 2,954 |
| 25 Apr 2024 | 3.99 | -0.06 | -1.48% | 4.08 | 4.08 | 3.92 | 4,071 |
| 24 Apr 2024 | 4.05 | 0.15 | 3.85% | 3.96 | 4.05 | 3.80 | 8,992 |
| 23 Apr 2024 | 3.90 | 0.02 | 0.52% | 3.94 | 3.98 | 3.86 | 7,107 |
| 20 Apr 2024 | 3.88 | 0.07 | 1.84% | 3.81 | 3.95 | 3.80 | 5,135 |
| 19 Apr 2024 | 3.81 | -0.13 | -3.30% | 4.05 | 4.12 | 3.81 | 7,276 |
| 18 Apr 2024 | 3.94 | -0.16 | -3.90% | 4.14 | 4.34 | 3.55 | 24,193 |
