Sign In \| Register \| About Walnut Creek Guide \| Contact Us
Walnut Creek, CA September 01, 2020 1:43pm 7-Day Forecast \| Traffic

- American
- Bakery
- Brew Pubs
- Coffee Houses
- Eating Places
- Fast Food
- German
- Greek
- Hawaiian
- Italian
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

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

3.317 +0.067 (+2.05%)

Streaming Delayed Price Updated: 3:59 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	3.217	3.330	3.217	3.317	3,252	+0.07(+2.05%)
Oct 31, 2024	3.160	3.320	2.952	3.250	24,254	+0.20(+6.56%)
Oct 30, 2024	3.020	3.120	2.946	3.050	6,314	-0.05(-1.61%)
Oct 29, 2024	3.200	3.220	3.100	3.100	4,190	-0.07(-2.36%)
Oct 28, 2024	3.210	3.210	3.083	3.175	7,340	-0.10(-3.19%)
Oct 25, 2024	3.110	3.280	3.030	3.280	17,969	+0.08(+2.49%)
Oct 24, 2024	3.320	3.320	3.000	3.200	42,761	-0.10(-2.99%)
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%)

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.

Search Hotels in Walnut Creek Guide

Find A Business

or Browse Listings

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

Historical Prices