Stockscreener 앱 받기
0.2745
1.78%
0.0048
시간 외 거래:
.28
0.0055
+2.00%
Intensity Therapeutics Inc 주식 (INTS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $0.278 | $0.2674 | $0.0106 | 2,923,147.0 | +1.78% |
| 2025-09-03 | $0.2837 | $0.265 | $0.0187 | 1,982,571.0 | -1.93% |
| 2025-09-02 | $0.2868 | $0.2715 | $0.0153 | 1,383,052.0 | -2.48% |
| 2025-08-29 | $0.2979 | $0.275 | $0.0229 | 4,498,513.0 | -3.09% |
| 2025-08-28 | $0.3046 | $0.29 | $0.0146 | 2,542,810.0 | -3.61% |
| 2025-08-27 | $0.3079 | $0.2931 | $0.0148 | 3,449,519.0 | +0.00% |
| 2025-08-26 | $0.323 | $0.30 | $0.023 | 4,143,497.0 | -3.21% |
| 2025-08-25 | $0.32 | $0.30 | $0.02 | 4,233,252.0 | +2.56% |
| 2025-08-22 | $0.3132 | $0.2977 | $0.0155 | 2,149,522.0 | -3.18% |
| 2025-08-21 | $0.32 | $0.292 | $0.028 | 6,690,344.0 | +4.70% |
| 2025-08-20 | $0.314 | $0.282 | $0.032 | 6,561,764.0 | +2.25% |
| 2025-08-19 | $0.31 | $0.2924 | $0.0176 | 1,681,362.0 | -3.49% |
| 2025-08-18 | $0.3065 | $0.2783 | $0.0282 | 2,062,356.0 | +3.16% |
| 2025-08-15 | $0.3194 | $0.2911 | $0.0283 | 3,259,431.0 | -1.27% |
| 2025-08-14 | $0.315 | $0.2809 | $0.0341 | 4,341,753.0 | +2.93% |
| 2025-08-13 | $0.32 | $0.2802 | $0.0398 | 5,208,027.0 | -1.29% |
| 2025-08-12 | $0.298 | $0.2585 | $0.0395 | 4,500,178.0 | +8.81% |
| 2025-08-11 | $0.28 | $0.2534 | $0.0266 | 3,275,201.0 | +0.04% |
| 2025-08-08 | $0.30 | $0.2587 | $0.0413 | 5,402,767.0 | +7.10% |
| 2025-08-07 | $0.2687 | $0.2453 | $0.0234 | 2,422,370.0 | -7.59% |
| 2025-08-06 | $0.294 | $0.2686 | $0.0254 | 2,361,230.0 | -6.93% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $0.2868 | $0.265 | $0.0218 | 9,211,917.0 | -2.66% |
| 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% |
1.75%
1.11%
자본화:
|
볼륨(24시간):