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

Markets:

Overview

News

Currencies

International

Treasuries

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

5.224 -0.266 (-4.85%)

Streaming Delayed Price Updated: 10:18 AM EDT, Apr 7, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 06, 2026	5.800	5.798	5.405	5.490	40,015	-0.21(-3.68%)
Apr 02, 2026	5.830	5.834	5.650	5.700	23,905	+0.01(+0.19%)
Apr 01, 2026	5.880	5.990	5.689	5.689	15,427	-0.19(-3.24%)
Mar 31, 2026	5.770	5.956	5.590	5.880	21,351	+0.20(+3.52%)
Mar 30, 2026	5.870	6.034	5.540	5.680	14,197	-0.35(-5.80%)
Mar 27, 2026	6.020	6.160	5.930	6.030	9,973	-0.08(-1.31%)
Mar 26, 2026	6.225	6.285	5.930	6.110	11,699	-0.27(-4.23%)
Mar 25, 2026	6.080	6.380	5.838	6.380	29,620	+0.46(+7.77%)
Mar 24, 2026	5.850	6.120	5.790	5.920	32,889	-0.30(-4.82%)
Mar 23, 2026	5.930	6.220	5.906	6.220	18,395	+0.24(+4.01%)
Mar 20, 2026	6.280	6.340	5.970	5.980	48,434	-0.35(-5.53%)
Mar 19, 2026	6.320	6.390	6.100	6.330	25,084	-0.15(-2.31%)
Mar 18, 2026	6.570	6.571	6.150	6.480	13,642	-0.01(-0.15%)
Mar 17, 2026	6.260	6.599	6.000	6.490	27,917	+0.17(+2.69%)
Mar 16, 2026	6.780	6.780	6.090	6.320	33,739	-0.46(-6.78%)
Mar 13, 2026	7.580	7.580	6.740	6.780	27,860	-0.64(-8.63%)
Mar 12, 2026	7.690	7.920	7.170	7.420	90,824	-0.49(-6.19%)
Mar 11, 2026	7.790	7.910	7.595	7.910	19,724	+0.19(+2.46%)
Mar 10, 2026	7.650	7.840	7.650	7.720	21,024	-0.05(-0.64%)
Mar 09, 2026	7.840	7.960	7.560	7.770	23,171	-0.18(-2.26%)
Mar 06, 2026	7.750	7.990	7.620	7.950	25,355	+0.23(+2.98%)
Mar 05, 2026	7.640	7.780	7.495	7.720	18,889	+0.02(+0.26%)
Mar 04, 2026	7.430	7.710	7.420	7.700	20,215	+0.18(+2.39%)
Mar 03, 2026	7.400	7.520	6.904	7.520	41,332	-0.06(-0.79%)
Mar 02, 2026	7.500	7.700	7.500	7.580	30,844	-0.08(-1.04%)
Feb 27, 2026	7.630	8.055	7.510	7.660	69,555	-0.14(-1.79%)
Feb 26, 2026	6.890	7.880	6.890	7.800	121,638	+0.68(+9.55%)
Feb 25, 2026	6.920	7.230	6.350	7.120	110,342	+0.32(+4.71%)
Feb 24, 2026	5.760	7.090	5.760	6.800	109,582	+0.96(+16.44%)
Feb 23, 2026	5.880	5.950	5.750	5.840	69,534	-0.02(-0.34%)
Feb 20, 2026	6.160	6.290	5.600	5.860	95,607	-0.66(-10.12%)
Feb 19, 2026	6.000	6.900	5.400	6.520	193,403	+6.27(+2560.14%)
Feb 18, 2026	0.2224	0.2600	0.2163	0.2451	3,015,170	+0.02(+9.71%)
Feb 17, 2026	0.2301	0.2370	0.2200	0.2234	3,422,479	-0.03(-10.71%)
Feb 13, 2026	0.2800	0.2899	0.2450	0.2502	9,394,610	-0.12(-32.58%)
Feb 12, 2026	0.3800	0.3867	0.3700	0.3711	327,866	-0.00(-0.80%)
Feb 11, 2026	0.3896	0.3896	0.3717	0.3741	215,334	-0.00(-0.11%)
Feb 10, 2026	0.3800	0.3899	0.3615	0.3745	594,996	-0.02(-3.95%)
Feb 09, 2026	0.3522	0.3905	0.3522	0.3899	896,319	+0.04(+11.72%)
Feb 06, 2026	0.3500	0.3550	0.3401	0.3490	506,657	+0.01(+3.01%)
Feb 05, 2026	0.3512	0.3554	0.3366	0.3388	842,013	-0.01(-1.83%)
Feb 04, 2026	0.3700	0.3700	0.3400	0.3451	1,885,737	-0.02(-4.19%)
Feb 03, 2026	0.3667	0.3706	0.3500	0.3602	864,667	-0.01(-1.77%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices