0.239
price down icon13.72%   -0.038
pre-market  プレマーケット:  .23   -0.009   -3.77%
loading

Intensity Therapeutics Inc (INTS) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-08-01 $0.275 $0.1853 $0.0897 9,333,421.0 -13.72%
2025-07-31 $0.3021 $0.2752 $0.0269 6,016,078.0 -9.21%
2025-07-30 $0.321 $0.28 $0.041 6,833,906.0 -4.95%
2025-07-29 $0.36 $0.3125 $0.0475 12,095,310.0 -5.03%
2025-07-28 $0.3555 $0.33 $0.0255 12,342,705.0 +4.00%
2025-07-25 $0.3382 $0.3193 $0.019 6,081,486.0 +0.00%
2025-07-24 $0.349 $0.3225 $0.0265 6,102,070.0 +1.56%
2025-07-23 $0.3297 $0.32 $0.0097 1,234,137.0 +4.23%
2025-07-22 $0.325 $0.306 $0.019 2,908,325.0 -3.58%
2025-07-21 $0.335 $0.3005 $0.0345 3,170,620.0 -2.03%
2025-07-18 $0.3402 $0.30 $0.0402 3,889,403.0 -2.55%
2025-07-17 $0.3395 $0.321 $0.0185 2,102,198.0 +2.52%
2025-07-16 $0.3399 $0.3138 $0.0261 2,385,887.0 -2.31%
2025-07-15 $0.35 $0.30 $0.05 3,130,380.0 -0.60%
2025-07-14 $0.371 $0.3242 $0.0468 6,584,925.0 +0.60%
2025-07-11 $0.34 $0.3038 $0.0362 7,601,722.0 +5.28%
2025-07-10 $0.3268 $0.304 $0.0228 4,948,997.0 +2.30%
2025-07-09 $0.32 $0.2891 $0.0309 10,004,595.0 +6.55%
2025-07-08 $0.3115 $0.28 $0.0315 3,706,448.0 +2.40%

Intensity Therapeutics Inc (INTS) 株の年ごとの株価履歴

この詳細な分析では、Intensity Therapeutics Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はINTS株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Intensity Therapeutics Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のIntensity Therapeutics Inc (INTS) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-08 $0.275 $0.1853 $0.0897 9,333,421.0 +0.00%
2025-07 $0.371 $0.1853 $0.1857 116,521,351.0 -22.15%
2025-06 $0.68 $0.2602 $0.4198 51,108,128.0 -35.40%
2025-05 $0.5985 $0.29 $0.3085 20,159,057.0 -19.20%
2025-04 $2.07 $0.50 $1.57 5,977,587.0 -70.15%
2025-03 $2.50 $1.77 $0.7296 751,606.0 -15.81%
2025-02 $2.53 $1.84 $0.6922 487,976.0 +5.88%
2025-01 $3.17 $1.50 $1.67 827,526.0 +25.57%

2024年のIntensity Therapeutics Inc (INTS) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $3.18 $1.73 $1.45 952,755.0 -37.80%
2024-11 $3.40 $2.50 $0.90 370,968.0 -9.97%
2024-10 $4.00 $2.95 $1.05 327,784.0 -14.92%
2024-09 $4.35 $3.50 $0.85 212,154.0 -12.18%
2024-08 $4.94 $3.91 $1.03 290,639.0 -10.12%
2024-07 $5.10 $4.55 $0.545 253,567.0 -1.22%
2024-06 $5.09 $4.50 $0.59 220,517.0 -1.41%
2024-05 $5.28 $3.74 $1.54 478,472.0 +27.44%
2024-04 $5.18 $3.55 $1.63 288,729.0 -25.00%
2024-03 $5.94 $3.61 $2.33 1,256,134.0 +40.54%
2024-02 $5.08 $2.67 $2.41 1,487,216.0 -24.80%
2024-01 $8.78 $4.10 $4.68 1,504,927.0 -42.59%

2023年のIntensity Therapeutics Inc (INTS) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $11.44 $2.46 $8.98 36,854,115.0 +249.72%
2023-11 $3.29 $2.01 $1.28 155,046.0 -19.13%
2023-10 $4.88 $2.82 $2.06 260,622.0 -23.67%
2023-09 $5.56 $3.37 $2.19 323,110.0 +0.00%
$75.59
price up icon 0.93%
$37.11
price up icon 0.84%
$108.69
price up icon 1.31%
$27.07
price up icon 2.65%
$107.34
price down icon 0.15%
biotechnology ONC
$299.01
price down icon 0.70%
大文字化:     |  ボリューム (24 時間):