3.20
price down icon3.51%   -0.1165
after-market After Hours: 3.20
loading

Intensity Therapeutics Inc Stock (INTS) Price History

The historical daily chart and data for Intensity Therapeutics Inc stock (INTS), show that the latest closing stock price as of November 04, 2024, is $3.20.
  • Intensity Therapeutics Inc all-time high stock price is $11.44, occurred on December 08, 2023.
  • The lowest Intensity Therapeutics Inc stock price recorded was $2.0101 on November 17, 2023. Since then, Intensity Therapeutics Inc's stock price has risen over 59.20% to $3.20 now.
  • The 52-week high stock price for INTS is $11.44, representing a 257.50% increase from the current share price, occurred on December 08, 2023.
  • The 52-week low stock price for INTS is $2.0101, indicating a -37.18% decrease from the current share price, occurred on November 17, 2023.
The table below shows more information about INTS historical price data:
Date High Low High - Low Volume % Change
Nov 04, 2024 $3.40 $3.16 $0.2352 18,592.0 -3.51%
Nov 01, 2024 $3.33 $3.22 $0.1134 3,252.0 +2.05%
Oct 31, 2024 $3.32 $2.95 $0.3684 24,254.0 +6.56%
Oct 30, 2024 $3.12 $2.95 $0.1734 6,314.0 -1.61%
Oct 29, 2024 $3.22 $3.10 $0.12 4,190.0 -2.36%
Oct 28, 2024 $3.21 $3.08 $0.1274 7,340.0 -3.19%
Oct 25, 2024 $3.28 $3.03 $0.2499 17,929.0 +2.49%
Oct 24, 2024 $3.32 $3.00 $0.32 42,761.0 -2.99%
Oct 23, 2024 $3.39 $3.21 $0.18 5,494.0 -1.54%
Oct 22, 2024 $3.36 $3.29 $0.0719 2,421.0 +0.60%
Oct 21, 2024 $3.44 $3.22 $0.2248 1,941.0 -2.06%
Oct 18, 2024 $3.40 $3.20 $0.2026 25,389.0 +6.25%
Oct 17, 2024 $3.34 $3.01 $0.3325 10,134.0 -3.03%
Oct 16, 2024 $3.30 $3.15 $0.145 11,601.0 +1.23%
Oct 15, 2024 $3.39 $3.26 $0.13 7,109.0 -4.40%
Oct 14, 2024 $3.53 $3.25 $0.2782 7,501.0 +1.49%
Oct 11, 2024 $3.49 $3.35 $0.1415 5,384.0 +1.06%
Oct 10, 2024 $3.75 $3.05 $0.6973 10,862.0 -6.35%
Oct 09, 2024 $3.81 $3.51 $0.2999 38,405.0 -5.96%
Oct 08, 2024 $3.98 $3.60 $0.38 30,643.0 -0.43%

Intensity Therapeutics Inc Stock (INTS) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Intensity Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INTS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Intensity Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Intensity Therapeutics Inc Stock (INTS) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $3.40 $3.16 $0.2352 40,436.0 -1.54%
Oct, 2024 $4.00 $2.95 $1.05 327,784.0 -14.92%
Sep, 2024 $4.35 $3.50 $0.85 212,154.0 -12.18%
Aug, 2024 $4.94 $3.91 $1.03 290,639.0 -10.12%
Jul, 2024 $5.10 $4.55 $0.545 253,567.0 -1.22%
Jun, 2024 $5.09 $4.50 $0.59 220,517.0 -1.41%
May, 2024 $5.28 $3.74 $1.54 478,472.0 +27.44%
Apr, 2024 $5.18 $3.55 $1.63 288,729.0 -25.00%
Mar, 2024 $5.94 $3.61 $2.33 1,256,134.0 +40.54%
Feb, 2024 $5.08 $2.67 $2.41 1,487,216.0 -24.80%
Jan, 2024 $8.78 $4.10 $4.68 1,504,927.0 -42.59%

Intensity Therapeutics Inc Stock (INTS) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $11.44 $2.46 $8.98 36,854,115.0 +249.72%
Nov, 2023 $3.29 $2.01 $1.28 155,046.0 -19.13%
Oct, 2023 $4.88 $2.82 $2.06 260,622.0 -23.67%
Sep, 2023 $5.56 $3.37 $2.19 323,110.0 +0.00%
$19.96
price up icon 5.11%
$75.75
price down icon 0.50%
$376.80
price up icon 0.74%
$53.54
price down icon 2.00%
$207.25
price up icon 1.49%
$108.97
price down icon 2.25%
Cap:     |  Volume (24h):