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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.299 -0.051 (-1.54%)
Streaming Delayed Price Updated: 3:32 PM EDT, Oct 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 23, 2024 3.311 3.390 3.210 3.299 5,494 -0.05(-1.54%)
Oct 22, 2024 3.350 3.360 3.288 3.350 2,421 +0.02(+0.60%)
Oct 21, 2024 3.215 3.440 3.215 3.330 1,941 -0.07(-2.06%)
Oct 18, 2024 3.300 3.400 3.197 3.400 25,390 +0.20(+6.25%)
Oct 17, 2024 3.342 3.342 3.010 3.200 10,134 -0.10(-3.03%)
Oct 16, 2024 3.155 3.300 3.155 3.300 11,601 +0.04(+1.23%)
Oct 15, 2024 3.350 3.390 3.260 3.260 7,251 -0.15(-4.40%)
Oct 14, 2024 3.260 3.528 3.250 3.410 7,501 +0.05(+1.49%)
Oct 11, 2024 3.350 3.491 3.350 3.360 5,437 +0.04(+1.06%)
Oct 10, 2024 3.590 3.750 3.053 3.325 10,862 -0.23(-6.35%)
Oct 09, 2024 3.540 3.810 3.510 3.550 38,455 -0.23(-5.96%)
Oct 08, 2024 3.750 3.980 3.600 3.775 30,643 -0.02(-0.43%)
Oct 07, 2024 3.620 4.000 3.517 3.791 25,642 +0.04(+1.10%)
Oct 04, 2024 3.785 3.785 3.600 3.750 5,915 +0.15(+4.16%)
Oct 03, 2024 3.530 3.990 3.518 3.600 10,205 -0.15(-3.87%)
Oct 02, 2024 3.600 3.930 3.510 3.745 14,858 -0.13(-3.42%)
Oct 01, 2024 3.732 3.878 3.559 3.878 11,544 +0.06(+1.51%)
Sep 30, 2024 3.860 3.970 3.750 3.820 20,760 -0.01(-0.26%)
Sep 27, 2024 3.510 3.920 3.510 3.830 21,235 +0.20(+5.51%)
Sep 26, 2024 3.950 3.950 3.500 3.630 12,285 -0.03(-0.82%)
Sep 25, 2024 3.760 3.979 3.660 3.660 6,282 -0.24(-6.15%)
Sep 24, 2024 3.880 4.074 3.800 3.900 15,781 -0.10(-2.50%)
Sep 23, 2024 3.918 4.080 3.880 4.000 10,969 +0.12(+3.09%)
Sep 20, 2024 4.110 4.110 3.880 3.880 42,705 -0.20(-4.90%)
Sep 19, 2024 4.180 4.180 4.080 4.080 1,925 -0.09(-2.16%)
Sep 18, 2024 4.020 4.170 4.020 4.170 2,015 +0.10(+2.46%)
Sep 17, 2024 4.050 4.187 3.920 4.070 20,611 +0.00(+0.00%)
Sep 16, 2024 4.240 4.250 4.070 4.070 3,590 -0.14(-3.33%)
Sep 13, 2024 4.150 4.250 4.004 4.210 12,770 +0.01(+0.23%)
Sep 12, 2024 4.184 4.300 3.990 4.200 9,718 -0.02(-0.46%)
Sep 11, 2024 4.140 4.320 4.100 4.220 10,617 +0.08(+1.93%)
Sep 10, 2024 3.950 4.140 3.940 4.140 9,972 +0.02(+0.49%)
Sep 09, 2024 4.320 4.340 4.091 4.120 5,503 +0.19(+4.89%)
Sep 06, 2024 4.150 4.290 3.921 3.928 12,347 -0.35(-8.22%)
Sep 05, 2024 4.210 4.280 4.150 4.280 1,626 -0.06(-1.29%)
Sep 04, 2024 4.270 4.336 4.170 4.336 4,851 +0.07(+1.55%)
Sep 03, 2024 4.350 4.350 4.260 4.270 2,043 -0.08(-1.84%)
Aug 30, 2024 4.310 4.350 4.203 4.350 8,805 +0.12(+2.84%)
Aug 29, 2024 4.240 4.240 4.230 4.230 761 -0.02(-0.47%)
Aug 28, 2024 4.320 4.320 4.250 4.250 3,068 -0.05(-1.16%)
Aug 27, 2024 4.230 4.300 4.230 4.300 3,868 +0.07(+1.65%)
Aug 26, 2024 4.310 4.310 4.230 4.230 3,875 -0.07(-1.63%)
Aug 23, 2024 4.310 4.310 4.240 4.300 3,772 +0.04(+0.82%)
Aug 22, 2024 4.310 4.310 4.220 4.265 5,027 +0.04(+0.88%)
Aug 21, 2024 4.250 4.308 4.228 4.228 3,377 -0.01(-0.29%)
Aug 20, 2024 4.110 4.250 4.016 4.240 6,025 +0.07(+1.68%)
Aug 19, 2024 4.160 4.290 3.914 4.170 4,678 -0.13(-3.02%)
Aug 16, 2024 4.260 4.300 4.030 4.300 7,112 -0.03(-0.69%)
Aug 15, 2024 4.159 4.400 4.159 4.330 6,441 +0.04(+0.93%)
Aug 14, 2024 4.210 4.430 4.210 4.290 88,352 +0.08(+1.78%)
Aug 13, 2024 4.250 4.431 4.215 4.215 9,946 -0.17(-3.77%)
Aug 12, 2024 4.510 4.580 4.096 4.380 73,972 -0.16(-3.52%)
Aug 09, 2024 4.700 4.700 4.500 4.540 18,249 -0.08(-1.73%)
Aug 08, 2024 4.660 4.727 4.590 4.620 2,715 -0.12(-2.53%)
Aug 07, 2024 4.600 4.750 4.580 4.740 4,431 +0.00(+0.00%)
Aug 06, 2024 4.620 4.760 4.560 4.740 6,128 +0.04(+0.85%)
Aug 05, 2024 4.510 4.890 4.510 4.700 11,964 -0.09(-1.88%)
Aug 02, 2024 4.710 4.930 4.645 4.790 13,274 -0.05(-1.03%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.