Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

5.050 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
May 24, 2024 5.070 5.070 4.957 5.050 3,192 -0.02(-0.39%)
May 23, 2024 5.010 5.070 4.920 5.070 47,649 +0.07(+1.40%)
May 22, 2024 4.980 5.010 4.801 5.000 13,113 +0.16(+3.31%)
May 21, 2024 5.050 5.050 4.820 4.840 10,753 -0.16(-3.20%)
May 20, 2024 4.810 5.050 4.810 5.000 13,691 +0.11(+2.25%)
May 17, 2024 5.230 5.275 4.750 4.890 58,618 -0.21(-4.12%)
May 16, 2024 4.900 5.191 4.900 5.100 51,748 +0.27(+5.59%)
May 15, 2024 4.510 4.870 4.500 4.830 44,173 +0.41(+9.28%)
May 14, 2024 4.190 4.750 4.064 4.420 124,175 +0.42(+10.50%)
May 13, 2024 4.120 4.190 4.000 4.000 18,696 +0.00(+0.00%)
May 10, 2024 4.000 4.274 4.000 4.000 16,087 +0.24(+6.38%)
May 09, 2024 3.880 3.900 3.760 3.760 4,147 +0.01(+0.27%)
May 08, 2024 3.863 3.863 3.740 3.750 8,326 -0.02(-0.53%)
May 07, 2024 3.855 3.855 3.770 3.770 1,849 +0.02(+0.53%)
May 06, 2024 3.850 3.990 3.750 3.750 11,720 -0.11(-2.85%)
May 03, 2024 3.870 3.950 3.850 3.860 4,598 -0.14(-3.50%)
May 02, 2024 3.830 4.000 3.800 4.000 4,416 +0.15(+3.90%)
May 01, 2024 3.945 4.079 3.850 3.850 5,275 -0.05(-1.28%)
Apr 30, 2024 3.890 3.900 3.830 3.900 3,770 -0.18(-4.41%)
Apr 29, 2024 3.830 4.080 3.750 4.080 10,329 +0.16(+3.95%)
Apr 26, 2024 3.820 3.965 3.820 3.925 8,191 +0.00(+0.00%)
Apr 25, 2024 3.988 4.000 3.827 3.925 2,986 -0.07(-1.63%)
Apr 24, 2024 4.050 4.050 3.920 3.990 4,071 -0.06(-1.48%)
Apr 23, 2024 3.860 4.050 3.800 4.050 8,992 +0.15(+3.85%)
Apr 22, 2024 3.940 3.980 3.900 3.900 7,107 +0.02(+0.52%)
Apr 19, 2024 3.820 3.950 3.800 3.880 5,135 +0.07(+1.84%)
Apr 18, 2024 4.050 4.120 3.810 3.810 7,276 -0.13(-3.30%)
Apr 17, 2024 4.050 4.340 3.550 3.940 24,193 -0.16(-3.90%)
Apr 16, 2024 4.070 4.393 3.952 4.100 20,270 -0.07(-1.68%)
Apr 15, 2024 4.720 4.720 4.030 4.170 42,532 -0.42(-9.15%)
Apr 12, 2024 4.550 4.760 4.550 4.590 3,394 +0.04(+0.88%)
Apr 11, 2024 4.452 4.777 4.450 4.550 5,705 -0.01(-0.22%)
Apr 10, 2024 4.560 4.800 4.550 4.560 5,719 -0.26(-5.39%)
Apr 09, 2024 4.574 4.860 4.432 4.820 38,390 +0.03(+0.63%)
Apr 08, 2024 4.520 4.920 4.520 4.790 27,079 +0.29(+6.44%)
Apr 05, 2024 4.670 4.670 4.440 4.500 11,325 -0.16(-3.43%)
Apr 04, 2024 4.630 4.954 4.510 4.660 10,687 +0.11(+2.31%)
Apr 03, 2024 4.600 4.800 4.490 4.555 9,928 -0.04(-0.98%)
Apr 02, 2024 4.900 4.922 4.510 4.600 28,734 -0.39(-7.82%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.