Stockscreener 앱 받기
4.10
2.50%
0.10
시간 외 거래:
4.10
Intensity Therapeutics Inc 주식 (INTS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $4.11 | $3.99 | $0.12 | 4,451.0 | +2.50% |
| 2026-09-03 | $4.12 | $4.00 | $0.12 | 9,985.0 | +0.00% |
| 2026-09-02 | $4.15 | $4.00 | $0.1457 | 14,210.0 | -1.72% |
| 2026-09-01 | $4.18 | $4.02 | $0.16 | 23,687.0 | -3.33% |
| 2026-08-31 | $4.28 | $4.20 | $0.08 | 6,424.0 | -0.94% |
| 2026-08-28 | $4.58 | $4.22 | $0.3586 | 22,422.0 | -0.47% |
| 2026-08-27 | $4.70 | $4.19 | $0.51 | 75,201.0 | -5.74% |
| 2026-08-26 | $5.08 | $4.36 | $0.715 | 126,261.0 | -7.46% |
| 2026-08-25 | $5.17 | $4.70 | $0.475 | 103,892.0 | +3.05% |
| 2026-08-24 | $4.86 | $4.57 | $0.2899 | 26,898.0 | -2.26% |
| 2026-08-21 | $4.89 | $4.53 | $0.3592 | 20,181.0 | -0.41% |
| 2026-08-20 | $4.91 | $4.16 | $0.75 | 63,607.0 | +16.19% |
| 2026-08-19 | $4.33 | $4.20 | $0.13 | 7,057.0 | -0.24% |
| 2026-08-18 | $4.37 | $4.13 | $0.24 | 8,258.0 | +1.45% |
| 2026-08-17 | $4.17 | $3.94 | $0.2288 | 24,737.0 | +4.80% |
| 2026-08-14 | $4.19 | $3.90 | $0.2892 | 38,668.0 | -1.00% |
| 2026-08-13 | $4.20 | $3.93 | $0.2702 | 51,612.0 | -3.85% |
| 2026-08-12 | $4.34 | $4.10 | $0.24 | 15,277.0 | -0.95% |
| 2026-08-11 | $4.35 | $4.12 | $0.2299 | 26,258.0 | -2.10% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $4.18 | $3.99 | $0.19 | 56,784.0 | -2.61% |
| 2026-08 | $5.17 | $3.90 | $1.27 | 775,753.0 | +1.45% |
| 2026-07 | $5.00 | $4.01 | $0.9925 | 848,675.0 | +1.22% |
| 2026-06 | $4.50 | $3.51 | $0.99 | 1,165,139.0 | -6.61% |
| 2026-05 | $5.35 | $4.36 | $0.9881 | 526,288.0 | -15.74% |
| 2026-04 | $5.99 | $4.98 | $1.01 | 634,322.0 | -11.39% |
| 2026-03 | $7.99 | $5.54 | $2.45 | 602,109.0 | -23.24% |
| 2026-02 | $9.76 | $5.40 | $4.36 | 1,655,569.9 | -16.19% |
| 2026-01 | $11.07 | $9.00 | $2.07 | 923,623.4 | -10.87% |
Intensity Therapeutics Inc 주식 (INTS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $15.00 | $8.77 | $6.23 | 2,617,899.9 | -5.94% |
| 2025-11 | $17.68 | $9.38 | $8.30 | 4,573,205.6 | -45.32% |
| 2025-10 | $43.50 | $5.60 | $37.90 | 68,222,682.0 | +200.87% |
| 2025-09 | $7.45 | $5.39 | $2.06 | 2,373,584.0 | -13.94% |
| 2025-08 | $8.08 | $4.63 | $3.44 | 3,719,879.2 | +1.81% |
| 2025-07 | $9.27 | $6.54 | $2.74 | 4,287,517.2 | -9.77% |
| 2025-06 | $17.00 | $6.50 | $10.50 | 2,044,325.1 | -35.40% |
| 2025-05 | $14.96 | $7.25 | $7.71 | 806,362.3 | -19.20% |
| 2025-04 | $51.73 | $12.50 | $39.23 | 239,103.5 | -70.15% |
| 2025-03 | $62.49 | $44.25 | $18.24 | 30,064.2 | -15.81% |
| 2025-02 | $63.30 | $46.00 | $17.30 | 19,519.0 | +5.88% |
| 2025-01 | $79.16 | $37.50 | $41.66 | 33,101.0 | +25.57% |
Intensity Therapeutics Inc 주식 (INTS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $79.41 | $43.25 | $36.16 | 38,110.2 | -37.80% |
| 2024-11 | $85.00 | $62.50 | $22.50 | 14,838.7 | -9.97% |
| 2024-10 | $100.00 | $73.66 | $26.34 | 13,111.4 | -14.92% |
| 2024-09 | $108.7 | $87.50 | $21.25 | 8,486.2 | -12.18% |
| 2024-08 | $123.5 | $97.85 | $25.65 | 11,625.6 | -10.12% |
| 2024-07 | $127.5 | $113.9 | $13.62 | 10,142.7 | -1.22% |
| 2024-06 | $127.2 | $112.5 | $14.75 | 8,820.7 | -1.41% |
| 2024-05 | $131.9 | $93.50 | $38.38 | 19,138.9 | +27.44% |
| 2024-04 | $129.5 | $88.75 | $40.75 | 11,549.2 | -25.00% |
| 2024-03 | $148.5 | $90.25 | $58.25 | 50,245.4 | +40.54% |
| 2024-02 | $127.0 | $66.75 | $60.25 | 59,488.6 | -24.80% |
| 2024-01 | $219.5 | $102.5 | $117.0 | 60,197.1 | -42.59% |
0.86%
0.31%
자본화:
|
볼륨(24시간):