Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jul 11, 2025	0.3106	0.3400	0.3038	0.3330	7,741,864	+0.02(+5.28%)
Jul 10, 2025	0.3100	0.3268	0.3040	0.3163	5,214,227	+0.01(+2.30%)
Jul 09, 2025	0.2894	0.3200	0.2891	0.3092	12,065,572	+0.02(+6.55%)
Jul 08, 2025	0.2825	0.3115	0.2800	0.2902	3,727,706	+0.01(+2.40%)
Jul 07, 2025	0.3100	0.3100	0.2615	0.2834	3,620,833	-0.01(-3.96%)
Jul 03, 2025	0.3000	0.3157	0.2800	0.2951	1,233,013	-0.00(-1.63%)
Jul 02, 2025	0.3137	0.3137	0.2958	0.3000	499,119	-0.01(-2.66%)
Jul 01, 2025	0.3100	0.3100	0.2900	0.3082	739,112	+0.00(+0.39%)
Jun 30, 2025	0.3100	0.3480	0.3024	0.3070	4,142,398	-0.01(-4.06%)
Jun 27, 2025	0.3038	0.3500	0.2602	0.3200	5,692,603	+0.01(+4.58%)
Jun 26, 2025	0.2969	0.3099	0.2900	0.3060	329,349	+0.01(+4.15%)
Jun 25, 2025	0.3000	0.3200	0.2901	0.2938	534,379	-0.01(-2.07%)
Jun 24, 2025	0.2900	0.3070	0.2818	0.3000	645,758	+0.00(+0.67%)
Jun 23, 2025	0.2755	0.3154	0.2755	0.2980	1,155,660	+0.02(+7.58%)
Jun 20, 2025	0.3012	0.3117	0.2770	0.2770	969,582	-0.04(-13.17%)
Jun 18, 2025	0.2875	0.3600	0.2813	0.3190	4,252,690	+0.03(+11.58%)
Jun 17, 2025	0.3100	0.3124	0.2786	0.2859	1,769,397	-0.02(-6.11%)
Jun 16, 2025	0.3019	0.3280	0.3019	0.3045	1,758,769	-0.01(-4.25%)
Jun 13, 2025	0.3200	0.3399	0.3099	0.3180	2,168,664	-0.00(-0.63%)
Jun 12, 2025	0.3005	0.3628	0.2845	0.3200	16,135,352	-0.26(-44.73%)
Jun 11, 2025	0.4934	0.6800	0.4705	0.5790	5,608,845	+0.08(+15.11%)
Jun 10, 2025	0.4700	0.5190	0.4652	0.5030	224,070	+0.02(+3.97%)
Jun 09, 2025	0.4726	0.5250	0.4638	0.4838	170,535	+0.02(+4.49%)
Jun 06, 2025	0.4350	0.5800	0.4217	0.4630	749,162	+0.01(+3.23%)
Jun 05, 2025	0.4800	0.4800	0.4260	0.4485	190,681	-0.02(-4.98%)
Jun 04, 2025	0.4878	0.4878	0.4501	0.4720	241,045	-0.04(-7.65%)
Jun 03, 2025	0.5680	0.5760	0.4666	0.5111	702,416	-0.08(-13.52%)
Jun 02, 2025	0.4700	0.6300	0.4572	0.5910	4,375,382	+0.12(+24.37%)
May 30, 2025	0.3745	0.5274	0.3629	0.4752	6,205,491	+0.09(+22.16%)
May 29, 2025	0.3200	0.4450	0.3155	0.3890	4,053,940	+0.08(+24.00%)
May 28, 2025	0.3238	0.3238	0.2942	0.3137	477,214	-0.01(-2.85%)
May 27, 2025	0.3175	0.3300	0.3000	0.3229	414,789	+0.01(+1.64%)
May 23, 2025	0.3680	0.5292	0.2900	0.3177	5,108,366	-0.04(-11.99%)
May 22, 2025	0.3744	0.3800	0.3527	0.3610	142,164	-0.01(-3.73%)
May 21, 2025	0.3950	0.4099	0.3702	0.3750	274,099	-0.04(-9.59%)
May 20, 2025	0.4300	0.4300	0.3724	0.4148	435,022	+0.01(+3.42%)
May 19, 2025	0.4101	0.4200	0.3912	0.4011	379,952	-0.02(-4.50%)
May 16, 2025	0.5011	0.5011	0.3200	0.4200	945,159	-0.08(-15.98%)
May 15, 2025	0.4880	0.5199	0.4802	0.4999	136,750	+0.02(+3.91%)
May 14, 2025	0.5020	0.5290	0.4611	0.4811	222,387	-0.04(-7.03%)
May 13, 2025	0.5390	0.5391	0.5099	0.5175	210,747	-0.02(-3.81%)
May 12, 2025	0.5300	0.5500	0.5200	0.5380	124,358	-0.00(-0.19%)
May 09, 2025	0.5513	0.5679	0.5300	0.5390	169,117	-0.03(-5.11%)
May 08, 2025	0.5500	0.5900	0.5462	0.5680	161,004	+0.02(+3.05%)
May 07, 2025	0.5700	0.5700	0.5512	0.5512	142,297	-0.01(-1.55%)
May 06, 2025	0.5600	0.5925	0.5500	0.5599	157,159	-0.01(-1.94%)
May 05, 2025	0.5600	0.5800	0.5500	0.5710	141,720	-0.00(-0.33%)
May 02, 2025	0.5800	0.5897	0.5428	0.5729	200,409	+0.01(+2.49%)

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 Of Service.

Financial News

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

Historical Prices

Popular Pages