Stockscreener 앱 받기
0.30
1.54%
-0.0047
시간 외 거래:
.31
0.01
+3.33%
Intensity Therapeutics Inc 주식 (INTS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-13 | $0.31 | $0.273 | $0.037 | 6,655,038.0 | -1.54% |
| 2025-10-10 | $0.3774 | $0.2857 | $0.0917 | 33,121,543.0 | -3.97% |
| 2025-10-09 | $0.323 | $0.2703 | $0.0527 | 14,176,247.0 | +11.33% |
| 2025-10-08 | $0.285 | $0.2701 | $0.0149 | 2,235,150.0 | +1.06% |
| 2025-10-07 | $0.2869 | $0.2711 | $0.0158 | 2,580,096.0 | -1.43% |
| 2025-10-06 | $0.2987 | $0.2727 | $0.026 | 3,453,594.0 | +2.18% |
| 2025-10-03 | $0.2895 | $0.272 | $0.0175 | 2,550,495.0 | +3.70% |
| 2025-10-02 | $0.287 | $0.2615 | $0.0255 | 3,657,301.0 | +4.73% |
| 2025-10-01 | $0.2694 | $0.2529 | $0.0165 | 4,278,398.0 | +6.22% |
| 2025-09-30 | $0.253 | $0.24 | $0.013 | 1,659,499.0 | -1.10% |
| 2025-09-29 | $0.254 | $0.2375 | $0.0165 | 512,749.0 | +1.15% |
| 2025-09-26 | $0.25 | $0.2301 | $0.0199 | 1,042,746.0 | -2.18% |
| 2025-09-25 | $0.2581 | $0.2222 | $0.0359 | 903,624.0 | -0.80% |
| 2025-09-24 | $0.26 | $0.2472 | $0.0128 | 1,227,366.0 | +1.30% |
| 2025-09-23 | $0.26 | $0.245 | $0.015 | 1,424,860.0 | -5.00% |
| 2025-09-22 | $0.2641 | $0.25 | $0.0141 | 1,850,653.0 | +4.59% |
| 2025-09-19 | $0.25 | $0.23 | $0.02 | 1,877,736.0 | +3.50% |
| 2025-09-18 | $0.2475 | $0.236 | $0.0115 | 1,154,551.0 | -0.83% |
| 2025-09-17 | $0.25 | $0.2323 | $0.0177 | 1,456,903.0 | +0.83% |
| 2025-09-16 | $0.2476 | $0.2324 | $0.0152 | 1,895,470.0 | +1.52% |
| 2025-09-15 | $0.2369 | $0.2155 | $0.0214 | 7,944,229.0 | +1.81% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $0.3774 | $0.2529 | $0.1245 | 79,362,900.0 | +23.61% |
| 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% |
1.11%
자본화:
|
볼륨(24시간):