Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

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

1.960 -0.040 (-2.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 03, 2025	1.910	1.990	1.890	1.960	5,301	-0.04(-2.00%)
Apr 02, 2025	1.950	2.069	1.950	2.000	24,073	-0.06(-2.91%)
Apr 01, 2025	2.040	2.060	1.900	2.060	19,119	+0.09(+4.57%)
Mar 31, 2025	2.000	2.030	1.882	1.970	13,797	+0.02(+1.03%)
Mar 28, 2025	2.014	2.050	1.919	1.950	17,731	+0.02(+1.09%)
Mar 27, 2025	2.050	2.054	1.890	1.929	6,296	-0.11(-5.44%)
Mar 26, 2025	2.050	2.090	1.920	2.040	8,208	+0.01(+0.49%)
Mar 25, 2025	2.100	2.178	2.020	2.030	20,075	-0.02(-0.98%)
Mar 24, 2025	2.000	2.180	2.000	2.050	29,737	+0.05(+2.50%)
Mar 21, 2025	1.980	2.120	1.940	2.000	43,423	+0.07(+3.63%)
Mar 20, 2025	1.990	2.040	1.900	1.930	28,933	+0.03(+1.58%)
Mar 19, 2025	2.220	2.500	1.770	1.900	418,036	-0.39(-17.03%)
Mar 18, 2025	2.320	2.320	2.120	2.290	8,781	+0.05(+2.23%)
Mar 17, 2025	2.174	2.340	2.148	2.240	6,863	-0.08(-3.45%)
Mar 14, 2025	2.130	2.380	2.130	2.320	9,455	-0.01(-0.22%)
Mar 13, 2025	2.380	2.390	2.240	2.325	14,221	-0.01(-0.64%)
Mar 12, 2025	2.230	2.360	2.230	2.340	14,214	-0.02(-0.85%)
Mar 11, 2025	2.170	2.430	2.170	2.360	15,952	+0.13(+5.83%)
Mar 10, 2025	2.420	2.420	2.200	2.230	23,651	+0.02(+0.90%)
Mar 07, 2025	2.340	2.388	2.180	2.210	16,054	-0.10(-4.33%)
Mar 06, 2025	2.390	2.400	2.230	2.310	18,752	-0.01(-0.43%)
Mar 05, 2025	2.260	2.390	2.260	2.320	22,454	+0.11(+4.98%)
Mar 04, 2025	2.320	2.370	2.210	2.210	30,569	-0.12(-5.15%)
Mar 03, 2025	2.300	2.340	2.170	2.330	10,795	-0.01(-0.43%)
Feb 28, 2025	2.200	2.360	2.150	2.340	8,931	+0.08(+3.54%)
Feb 27, 2025	2.320	2.320	2.160	2.260	6,259	+0.06(+2.73%)
Feb 26, 2025	2.230	2.310	2.040	2.200	23,067	+0.08(+3.77%)
Feb 25, 2025	2.180	2.380	2.120	2.120	13,648	-0.07(-3.20%)
Feb 24, 2025	2.250	2.400	2.120	2.190	28,971	-0.04(-1.79%)
Feb 21, 2025	2.190	2.250	2.090	2.230	40,077	+0.03(+1.36%)
Feb 20, 2025	2.150	2.270	2.000	2.200	11,961	+0.10(+4.76%)
Feb 19, 2025	2.050	2.170	2.000	2.100	22,347	+0.07(+3.45%)
Feb 18, 2025	2.190	2.280	2.010	2.030	15,322	-0.08(-3.79%)
Feb 14, 2025	2.160	2.330	2.020	2.110	15,108	-0.06(-2.76%)
Feb 13, 2025	2.270	2.340	2.110	2.170	21,899	+0.04(+1.88%)
Feb 12, 2025	2.350	2.400	1.840	2.130	77,812	-0.15(-6.58%)
Feb 11, 2025	2.360	2.482	2.250	2.280	18,739	-0.04(-1.72%)
Feb 10, 2025	2.260	2.521	2.260	2.320	28,144	+0.06(+2.50%)
Feb 07, 2025	2.500	2.532	2.200	2.263	41,344	-0.15(-6.08%)
Feb 06, 2025	2.230	2.499	2.230	2.410	44,992	+0.06(+2.55%)
Feb 05, 2025	2.234	2.459	2.210	2.350	17,805	+0.09(+3.98%)
Feb 04, 2025	2.200	2.340	2.000	2.260	33,101	+0.11(+5.12%)

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

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices