Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

4.750 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 4.780 4.900 4.750 4.750 1,707 -0.10(-2.06%)
Jul 18, 2024 4.850 4.970 4.850 4.850 12,560 +0.01(+0.21%)
Jul 17, 2024 4.810 5.010 4.748 4.840 5,649 -0.08(-1.63%)
Jul 16, 2024 4.950 5.090 4.860 4.920 10,379 +0.03(+0.61%)
Jul 15, 2024 5.090 5.090 4.750 4.890 13,311 -0.20(-3.93%)
Jul 12, 2024 4.960 5.090 4.960 5.090 3,483 +0.07(+1.39%)
Jul 11, 2024 4.900 5.100 4.900 5.020 29,761 +0.12(+2.45%)
Jul 10, 2024 4.900 4.900 4.720 4.900 27,051 +0.16(+3.38%)
Jul 09, 2024 4.740 4.910 4.700 4.740 12,897 -0.02(-0.42%)
Jul 08, 2024 4.920 4.920 4.700 4.760 14,080 -0.05(-1.04%)
Jul 05, 2024 4.780 4.810 4.670 4.810 5,124 -0.04(-0.82%)
Jul 03, 2024 4.855 4.900 4.800 4.850 28,931 -0.02(-0.41%)
Jul 02, 2024 4.885 4.885 4.870 4.870 2,586 -0.05(-1.02%)
Jul 01, 2024 4.810 4.920 4.800 4.920 3,761 +0.02(+0.41%)
Jun 28, 2024 4.920 5.000 4.900 4.900 7,424 -0.02(-0.42%)
Jun 27, 2024 4.900 4.994 4.810 4.921 5,506 -0.01(-0.19%)
Jun 26, 2024 5.030 5.030 4.900 4.930 13,197 -0.16(-3.14%)
Jun 25, 2024 5.000 5.090 4.856 5.090 16,618 +0.01(+0.20%)
Jun 24, 2024 4.760 5.080 4.760 5.080 24,760 +0.23(+4.74%)
Jun 21, 2024 4.590 4.850 4.500 4.850 15,647 +0.18(+3.85%)
Jun 20, 2024 4.750 4.750 4.500 4.670 13,136 -0.24(-4.89%)
Jun 18, 2024 4.800 4.910 4.690 4.910 14,522 +0.22(+4.69%)
Jun 17, 2024 4.830 4.830 4.671 4.690 7,416 -0.18(-3.70%)
Jun 14, 2024 4.760 4.990 4.650 4.870 6,642 +0.09(+1.88%)
Jun 13, 2024 4.970 5.000 4.780 4.780 15,940 -0.06(-1.24%)
Jun 12, 2024 4.900 4.930 4.800 4.840 3,935 -0.13(-2.62%)
Jun 11, 2024 4.980 4.990 4.850 4.970 7,965 +0.19(+3.97%)
Jun 10, 2024 4.800 4.900 4.779 4.780 3,793 +0.00(+0.00%)
Jun 07, 2024 4.980 5.000 4.770 4.780 6,697 -0.20(-4.00%)
Jun 06, 2024 4.812 4.979 4.750 4.979 7,044 +0.05(+1.00%)
Jun 05, 2024 5.004 5.004 4.770 4.930 36,755 -0.10(-2.04%)
Jun 04, 2024 4.920 5.050 4.910 5.032 4,848 +0.13(+2.70%)
Jun 03, 2024 4.920 5.050 4.900 4.900 8,983 -0.07(-1.41%)
May 31, 2024 4.990 5.070 4.970 4.970 6,669 +0.03(+0.61%)
May 30, 2024 4.810 5.009 4.630 4.940 8,034 +0.10(+2.07%)
May 29, 2024 4.870 4.870 4.709 4.840 8,704 -0.14(-2.81%)
May 28, 2024 5.070 5.070 4.900 4.980 12,976 -0.07(-1.39%)
May 24, 2024 5.070 5.070 4.957 5.050 3,192 -0.02(-0.39%)
May 23, 2024 5.010 5.070 4.920 5.070 47,649 +0.07(+1.40%)
May 22, 2024 4.980 5.010 4.801 5.000 13,113 +0.16(+3.31%)
May 21, 2024 5.050 5.050 4.820 4.840 10,753 -0.16(-3.20%)
May 20, 2024 4.810 5.050 4.810 5.000 13,691 +0.11(+2.25%)
May 17, 2024 5.230 5.275 4.750 4.890 58,618 -0.21(-4.12%)
May 16, 2024 4.900 5.191 4.900 5.100 51,748 +0.27(+5.59%)
May 15, 2024 4.510 4.870 4.500 4.830 44,173 +0.41(+9.28%)
May 14, 2024 4.190 4.750 4.064 4.420 124,175 +0.42(+10.50%)
May 13, 2024 4.120 4.190 4.000 4.000 18,696 +0.00(+0.00%)
May 10, 2024 4.000 4.274 4.000 4.000 16,087 +0.24(+6.38%)
May 09, 2024 3.880 3.900 3.760 3.760 4,147 +0.01(+0.27%)
May 08, 2024 3.863 3.863 3.740 3.750 8,326 -0.02(-0.53%)
May 07, 2024 3.855 3.855 3.770 3.770 1,849 +0.02(+0.53%)
May 06, 2024 3.850 3.990 3.750 3.750 11,720 -0.11(-2.85%)
May 03, 2024 3.870 3.950 3.850 3.860 4,598 -0.14(-3.50%)
May 02, 2024 3.830 4.000 3.800 4.000 4,416 +0.15(+3.90%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.