Intensity Therapeutics, Inc. - Common Stock (NQ: INTS )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	3.690	3.730	3.510	3.700	33,960	+0.08(+2.18%)
Feb 28, 2024	3.550	3.841	3.450	3.621	70,275	+0.04(+1.15%)
Feb 27, 2024	3.260	3.656	3.150	3.580	53,672	+0.22(+6.55%)
Feb 26, 2024	3.100	3.450	3.100	3.360	96,556	+0.19(+5.99%)
Feb 23, 2024	3.010	3.240	3.010	3.170	23,046	+0.17(+5.67%)
Feb 22, 2024	3.130	3.250	3.000	3.000	89,687	+0.00(+0.00%)
Feb 21, 2024	3.000	3.224	3.000	3.000	59,403	+0.05(+1.69%)
Feb 20, 2024	3.000	3.100	2.850	2.950	31,335	-0.05(-1.67%)
Feb 16, 2024	3.010	3.240	2.810	3.000	48,148	-0.03(-0.99%)
Feb 15, 2024	2.950	3.490	2.810	3.030	77,897	+0.09(+3.06%)
Feb 14, 2024	2.970	3.100	2.900	2.940	30,118	-0.03(-1.01%)
Feb 13, 2024	3.340	3.340	2.670	2.970	89,891	-0.16(-5.11%)
Feb 12, 2024	3.980	3.980	3.130	3.130	64,474	-0.47(-13.06%)
Feb 09, 2024	3.590	3.710	3.417	3.600	35,655	+0.04(+1.12%)
Feb 08, 2024	3.780	3.855	3.400	3.560	127,754	-0.32(-8.25%)
Feb 07, 2024	4.150	4.180	3.700	3.880	185,051	-0.23(-5.60%)
Feb 06, 2024	4.600	4.700	4.100	4.110	150,230	-0.34(-7.64%)
Feb 05, 2024	4.740	4.746	4.320	4.450	74,498	-0.29(-6.12%)
Feb 02, 2024	4.990	4.990	4.689	4.740	32,046	-0.25(-5.01%)
Feb 01, 2024	5.050	5.080	4.600	4.990	113,862	+0.07(+1.42%)
Jan 31, 2024	5.050	5.158	4.800	4.920	30,780	-0.16(-3.15%)
Jan 30, 2024	4.700	5.100	4.525	5.080	54,575	+0.43(+9.25%)
Jan 29, 2024	4.470	4.701	4.470	4.650	16,027	+0.10(+2.20%)
Jan 26, 2024	4.470	4.887	4.100	4.550	31,826	+0.05(+1.11%)
Jan 25, 2024	4.780	5.083	4.400	4.500	66,861	-0.25(-5.26%)
Jan 24, 2024	4.750	5.058	4.500	4.750	95,763	+0.03(+0.64%)
Jan 23, 2024	5.270	5.490	4.685	4.720	147,979	-0.55(-10.44%)
Jan 22, 2024	4.780	5.524	4.500	5.270	61,001	+0.50(+10.48%)
Jan 19, 2024	4.900	4.989	4.617	4.770	74,572	-0.05(-1.04%)
Jan 18, 2024	5.050	5.480	4.750	4.820	70,474	-0.19(-3.79%)
Jan 17, 2024	5.520	5.800	4.900	5.010	118,109	-0.59(-10.54%)
Jan 16, 2024	6.000	6.280	5.520	5.600	85,879	-0.25(-4.27%)
Jan 12, 2024	6.000	6.036	5.850	5.850	22,470	-0.03(-0.51%)
Jan 11, 2024	6.050	6.350	5.850	5.880	56,657	-0.12(-2.00%)
Jan 10, 2024	6.630	6.630	5.990	6.000	128,348	-0.72(-10.71%)
Jan 09, 2024	7.000	7.000	6.600	6.720	60,328	-0.36(-5.08%)
Jan 08, 2024	7.560	7.820	7.000	7.080	95,432	-0.53(-6.90%)
Jan 05, 2024	7.910	7.910	7.257	7.605	115,325	-0.54(-6.69%)
Jan 04, 2024	7.800	8.485	7.800	8.150	41,415	+0.16(+2.00%)
Jan 03, 2024	8.380	8.750	7.800	7.990	55,412	-0.68(-7.84%)
Jan 02, 2024	8.490	8.780	7.820	8.670	76,476	+0.10(+1.17%)
Dec 29, 2023	8.010	8.790	7.511	8.570	163,955	+0.67(+8.48%)
Dec 28, 2023	6.610	7.990	6.328	7.900	162,967	+1.19(+17.73%)
Dec 27, 2023	6.350	6.710	6.200	6.710	54,333	+0.34(+5.34%)
Dec 26, 2023	6.370	6.843	6.094	6.370	108,470	+0.20(+3.24%)
Dec 22, 2023	6.130	6.800	5.960	6.170	102,540	-0.01(-0.16%)
Dec 21, 2023	6.050	6.230	5.900	6.180	85,197	+0.24(+4.04%)
Dec 20, 2023	6.150	6.710	5.940	5.940	135,287	-0.64(-9.73%)
Dec 19, 2023	6.350	7.240	6.160	6.580	196,894	+0.14(+2.17%)
Dec 18, 2023	7.330	7.916	5.860	6.440	308,640	-1.62(-20.10%)
Dec 15, 2023	7.940	8.250	5.910	8.060	344,640	+0.00(+0.00%)
Dec 14, 2023	10.00	10.00	7.680	8.060	310,636	-1.82(-18.42%)
Dec 13, 2023	7.820	10.65	7.760	9.880	1,044,526	+1.80(+22.28%)
Dec 12, 2023	7.220	8.250	7.220	8.080	401,435	+0.07(+0.87%)
Dec 11, 2023	6.750	8.307	6.140	8.010	1,363,619	+1.13(+16.42%)
Dec 08, 2023	8.610	11.43	6.260	6.880	31,873,822	+2.88(+72.00%)
Dec 07, 2023	3.350	4.000	3.020	4.000	39,952	+0.51(+14.61%)
Dec 06, 2023	3.470	3.679	3.130	3.490	20,637	+0.05(+1.45%)
Dec 05, 2023	3.590	3.740	2.900	3.440	29,292	+0.14(+4.24%)
Dec 04, 2023	3.210	4.590	3.040	3.300	184,635	+0.15(+4.76%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.