Stockscreener 앱 받기
0.307
3.58%
-0.0114
시장 영업 전:
.31
0.003
+0.98%
Intensity Therapeutics Inc 주식 (INTS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-07-07 | $0.31 | $0.2615 | $0.0485 | 3,608,885.0 | -3.96% |
| 2025-07-03 | $0.3157 | $0.28 | $0.0357 | 1,233,013.0 | -1.63% |
| 2025-07-02 | $0.3137 | $0.2958 | $0.0179 | 497,753.0 | -2.66% |
| 2025-07-01 | $0.31 | $0.29 | $0.02 | 709,087.0 | +0.39% |
| 2025-06-30 | $0.348 | $0.3024 | $0.0456 | 4,045,997.0 | -4.06% |
| 2025-06-27 | $0.35 | $0.2602 | $0.0898 | 5,648,439.0 | +4.58% |
| 2025-06-26 | $0.3099 | $0.29 | $0.0199 | 323,212.0 | +4.15% |
| 2025-06-25 | $0.32 | $0.2901 | $0.0299 | 524,851.0 | -2.07% |
| 2025-06-24 | $0.307 | $0.2818 | $0.0252 | 639,842.0 | +0.67% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $0.371 | $0.2615 | $0.1095 | 59,390,563.0 | +0.00% |
| 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% |
0.51%
자본화:
|
볼륨(24시간):