Stockscreener 앱 받기
0.349
3.01%
0.0102
Intensity Therapeutics Inc 주식 (INTS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-06 | $0.355 | $0.3401 | $0.0149 | 454,227.0 | +3.01% |
| 2026-02-05 | $0.3554 | $0.3366 | $0.0188 | 825,181.0 | -1.83% |
| 2026-02-04 | $0.37 | $0.34 | $0.03 | 1,884,537.0 | -4.19% |
| 2026-02-03 | $0.3706 | $0.35 | $0.0206 | 853,153.0 | -1.77% |
| 2026-02-02 | $0.3793 | $0.36 | $0.0193 | 587,732.0 | +0.30% |
| 2026-01-30 | $0.39 | $0.36 | $0.03 | 911,321.0 | -2.53% |
| 2026-01-29 | $0.3819 | $0.3637 | $0.0182 | 820,205.0 | -1.78% |
| 2026-01-28 | $0.3894 | $0.3744 | $0.015 | 812,286.0 | -1.47% |
| 2026-01-27 | $0.4098 | $0.3715 | $0.0383 | 1,382,420.0 | -2.00% |
| 2026-01-26 | $0.3963 | $0.366 | $0.0303 | 1,895,880.0 | -0.18% |
| 2026-01-23 | $0.4173 | $0.395 | $0.0223 | 1,231,788.0 | -2.00% |
| 2026-01-22 | $0.4043 | $0.3916 | $0.0127 | 967,034.0 | +1.84% |
| 2026-01-21 | $0.4132 | $0.3913 | $0.0219 | 1,548,081.0 | -0.58% |
| 2026-01-20 | $0.4429 | $0.3953 | $0.0476 | 2,502,127.0 | -2.20% |
| 2026-01-16 | $0.4175 | $0.40 | $0.0175 | 724,493.0 | -2.34% |
| 2026-01-15 | $0.4298 | $0.416 | $0.0138 | 509,582.0 | -1.62% |
| 2026-01-14 | $0.435 | $0.4101 | $0.0249 | 1,756,248.0 | +1.70% |
| 2026-01-13 | $0.4249 | $0.3962 | $0.0287 | 1,259,207.0 | +1.38% |
| 2026-01-12 | $0.4155 | $0.40 | $0.0155 | 898,807.0 | -0.79% |
| 2026-01-09 | $0.4392 | $0.415 | $0.0242 | 649,070.0 | -4.28% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $0.3793 | $0.3366 | $0.0427 | 5,059,057.0 | -4.54% |
| 2026-01 | $0.4429 | $0.36 | $0.0829 | 23,090,585.0 | -10.87% |
Intensity Therapeutics Inc 주식 (INTS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.60 | $0.351 | $0.249 | 65,447,498.0 | -5.94% |
| 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% |
0.23%
1.25%
자본화:
|
볼륨(24시간):