2.70
price down icon8.47%   -0.25
after-market After Hours: 2.70
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 21, 2024, is $2.70.
  • 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 34.32% to $2.70 now.
  • The 52-week high stock price for INTS is $11.44, representing a 323.70% increase from the current share price, occurred on December 08, 2023.
  • The 52-week low stock price for INTS is $2.1446, indicating a -20.57% decrease from the current share price, occurred on November 28, 2023.
The table below shows more information about INTS historical price data:
Date High Low High - Low Volume % Change
Nov 21, 2024 $2.95 $2.50 $0.45 91,567.0 -8.47%
Nov 20, 2024 $3.00 $2.83 $0.1738 9,273.0 -1.67%
Nov 19, 2024 $3.11 $3.00 $0.11 8,086.0 -4.46%
Nov 18, 2024 $3.15 $3.06 $0.0938 9,097.0 -0.32%
Nov 15, 2024 $3.30 $3.08 $0.2249 13,653.0 -0.79%
Nov 14, 2024 $3.27 $3.00 $0.27 18,003.0 +2.42%
Nov 13, 2024 $3.29 $2.80 $0.4899 45,505.0 -8.55%
Nov 12, 2024 $3.40 $3.20 $0.1985 17,601.0 +5.94%
Nov 11, 2024 $3.29 $3.20 $0.09 6,030.0 -3.03%
Nov 08, 2024 $3.30 $3.20 $0.0999 6,831.0 +2.48%
Nov 07, 2024 $3.29 $3.20 $0.09 2,284.0 -0.67%
Nov 06, 2024 $3.35 $3.11 $0.2395 11,588.0 +1.62%
Nov 05, 2024 $3.35 $3.11 $0.235 14,880.0 -0.31%
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%

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 $2.50 $0.90 367,809.0 -16.92%
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%
$70.39
price down icon 0.93%
$18.42
price down icon 1.07%
$38.25
price up icon 3.55%
$367.36
price up icon 0.83%
$194.56
price up icon 0.15%
$108.23
price up icon 5.96%
Cap:     |  Volume (24h):