Stockscreener 앱 받기
0.4199
4.63%
-0.0196
시간 외 거래:
.43
0.0101
+2.41%
Intensity Therapeutics Inc 주식 (INTS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-17 | $0.4629 | $0.4172 | $0.0457 | 2,079,375.0 | -4.46% |
| 2025-12-16 | $0.4457 | $0.4011 | $0.0446 | 2,248,810.0 | +3.61% |
| 2025-12-15 | $0.46 | $0.41 | $0.05 | 2,049,252.0 | -9.74% |
| 2025-12-12 | $0.60 | $0.4201 | $0.1799 | 6,687,388.0 | -20.34% |
| 2025-12-11 | $0.60 | $0.555 | $0.045 | 3,919,194.0 | +7.27% |
| 2025-12-10 | $0.57 | $0.5013 | $0.0687 | 4,332,392.0 | +4.30% |
| 2025-12-09 | $0.528 | $0.4833 | $0.0447 | 1,904,697.0 | +5.14% |
| 2025-12-08 | $0.54 | $0.4634 | $0.0766 | 4,917,254.0 | -1.67% |
| 2025-12-05 | $0.53 | $0.48 | $0.05 | 8,275,338.0 | +10.17% |
| 2025-12-04 | $0.49 | $0.4034 | $0.0866 | 13,553,424.0 | +12.96% |
| 2025-12-03 | $0.4165 | $0.3599 | $0.0566 | 1,983,946.0 | +15.05% |
| 2025-12-02 | $0.3887 | $0.351 | $0.0377 | 1,567,203.0 | -6.31% |
| 2025-12-01 | $0.3993 | $0.3785 | $0.0208 | 1,220,108.0 | -4.78% |
| 2025-11-28 | $0.4159 | $0.3931 | $0.0228 | 733,466.0 | +0.76% |
| 2025-11-26 | $0.4099 | $0.3855 | $0.0244 | 939,063.0 | +0.20% |
| 2025-11-25 | $0.42 | $0.3851 | $0.0349 | 2,071,683.0 | -6.10% |
| 2025-11-24 | $0.4292 | $0.3913 | $0.0379 | 1,645,400.0 | +3.16% |
| 2025-11-21 | $0.4154 | $0.375 | $0.0404 | 1,262,216.0 | +7.45% |
| 2025-11-20 | $0.4282 | $0.38 | $0.0482 | 2,666,775.0 | -11.09% |
| 2025-11-19 | $0.4473 | $0.425 | $0.0223 | 1,099,555.0 | -0.60% |
| 2025-11-18 | $0.466 | $0.41 | $0.056 | 1,916,594.0 | +3.91% |
Intensity Therapeutics Inc 주식 (INTS) 연도별 가격 이력
이 심층 분석에서는 Intensity Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INTS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Intensity Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Intensity Therapeutics Inc 주식 (INTS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.60 | $0.351 | $0.249 | 56,817,756.0 | +5.16% |
| 2025-11 | $0.7072 | $0.375 | $0.3322 | 114,330,141.0 | -45.32% |
| 2025-10 | $1.74 | $0.224 | $1.52 | 1,705,567,051.0 | +200.87% |
| 2025-09 | $0.2978 | $0.2155 | $0.0823 | 59,339,600.0 | -13.94% |
| 2025-08 | $0.323 | $0.1853 | $0.1377 | 92,996,979.0 | +1.81% |
| 2025-07 | $0.371 | $0.2615 | $0.1095 | 107,187,930.0 | -9.77% |
| 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% |
Intensity Therapeutics Inc 주식 (INTS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Intensity Therapeutics Inc 주식 (INTS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.03%
0.63%
자본화:
|
볼륨(24시간):