Intensity Therapeutics

INTS
🏛️ usa →
0.24
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 8.01 8.79 7.51 8.57 0.2M
2023-12-28 6.61 7.99 6.33 7.90 0.2M
2023-12-27 6.35 6.71 6.20 6.71 0.1M
2023-12-26 6.37 6.84 6.09 6.37 0.1M
2023-12-22 6.13 6.80 5.96 6.17 0.1M
2023-12-21 6.05 6.23 5.90 6.18 0.1M
2023-12-20 6.15 6.71 5.94 5.94 0.1M
2023-12-19 6.35 7.24 6.16 6.58 0.2M
2023-12-18 7.33 7.92 5.86 6.44 0.3M
2023-12-15 7.94 8.25 5.91 8.06 0.3M
2023-12-14 10.00 10.00 7.68 8.06 0.3M
2023-12-13 7.82 10.65 7.76 9.88 1.0M
2023-12-12 7.22 8.25 7.22 8.08 0.4M
2023-12-11 6.75 8.31 6.14 8.01 1.4M
2023-12-08 8.61 11.44 6.26 6.88 31.9M
2023-12-07 3.35 4.00 3.02 4.00 0.0M
2023-12-06 3.47 3.68 3.13 3.49 0.0M
2023-12-05 3.59 3.74 2.90 3.44 0.0M
2023-12-04 3.21 4.59 3.04 3.30 0.2M
2023-12-01 2.46 3.29 2.46 3.15 0.0M
2023-11-30 2.73 2.73 2.38 2.45 0.0M
2023-11-29 3.15 3.29 2.72 2.73 0.0M
2023-11-28 2.28 3.02 2.14 2.85 0.0M
2023-11-27 2.31 2.31 2.16 2.27 0.0M
2023-11-24 2.30 2.35 2.26 2.33 0.0M
2023-11-22 2.20 2.32 2.15 2.30 0.0M
2023-11-21 2.19 2.20 2.07 2.18 0.0M
2023-11-20 2.20 2.29 2.15 2.15 0.0M
2023-11-17 2.24 2.25 2.01 2.10 0.0M
2023-11-16 2.35 2.35 2.08 2.10 0.0M
2023-11-15 2.57 2.61 2.30 2.36 0.0M
2023-11-14 2.76 2.76 2.61 2.61 0.0M
2023-11-13 2.46 2.81 2.46 2.77 0.0M
2023-11-10 2.89 2.98 2.72 2.72 0.0M
2023-11-09 2.82 2.95 2.43 2.80 0.0M
2023-11-08 3.12 3.13 2.90 3.07 0.0M
2023-11-07 3.05 3.05 2.82 2.85 0.0M
2023-11-06 2.93 3.15 2.91 3.15 0.0M
2023-11-03 3.05 3.05 3.05 3.05 0.0M
2023-11-02 2.99 3.15 2.90 3.00 0.0M
2023-11-01 2.92 3.15 2.92 3.05 0.0M
2023-10-31 3.26 3.26 2.95 3.03 0.0M
2023-10-30 2.94 3.10 2.94 3.10 0.0M
2023-10-27 3.16 3.16 3.16 3.16 0.0M
2023-10-26 3.03 3.16 3.03 3.16 0.0M
2023-10-25 3.19 3.19 3.05 3.19 0.0M
2023-10-24 3.01 3.15 2.90 3.05 0.0M
2023-10-23 3.00 3.15 3.00 3.15 0.0M
2023-10-20 3.05 3.29 2.98 3.02 0.0M
2023-10-19 3.95 4.00 2.82 2.82 0.1M
2023-10-18 4.12 4.12 3.91 4.08 0.0M
2023-10-17 4.10 4.20 3.95 3.95 0.0M
2023-10-16 4.06 4.20 3.97 3.97 0.0M
2023-10-13 3.95 4.22 3.95 4.00 0.0M
2023-10-12 4.01 4.03 4.01 4.03 0.0M
2023-10-11 4.20 4.32 3.92 3.92 0.0M
2023-10-10 4.59 4.59 4.12 4.12 0.0M
2023-10-09 4.22 4.61 4.22 4.26 0.0M
2023-10-06 4.36 4.57 4.36 4.50 0.0M
2023-10-05 4.68 4.88 4.41 4.41 0.0M
2023-10-04 4.40 4.55 4.23 4.55 0.0M
2023-10-03 4.03 4.48 4.03 4.20 0.0M
2023-10-02 3.78 4.44 3.51 4.44 0.0M
2023-09-29 4.03 4.18 3.96 3.97 0.0M
2023-09-28 4.10 4.28 3.96 4.03 0.0M
2023-09-27 3.93 4.30 3.88 3.90 0.0M
2023-09-26 3.97 4.33 3.70 3.86 0.0M
2023-09-25 3.73 4.23 3.37 4.01 0.0M
2023-09-22 3.62 3.71 3.62 3.68 0.0M
2023-09-21 3.78 3.93 3.67 3.67 0.0M
2023-09-20 3.91 4.00 3.81 3.90 0.0M
2023-09-19 4.50 4.50 3.96 3.96 0.0M
2023-09-18 4.63 4.98 4.32 4.32 0.0M
2023-09-15 5.01 5.05 4.32 4.63 0.1M
2023-09-14 5.00 5.05 4.91 4.91 0.0M
2023-09-13 5.17 5.19 4.95 4.95 0.0M
2023-09-12 4.99 5.19 4.75 5.18 0.0M
2023-09-11 5.08 5.37 5.03 5.05 0.0M
2023-09-08 5.42 5.56 5.03 5.04 0.0M
2023-09-07 5.40 5.65 5.40 5.53 0.0M
2023-09-06 5.56 5.71 5.38 5.38 0.0M
2023-09-05 5.70 5.86 5.39 5.39 0.0M
2023-09-01 5.87 5.90 5.61 5.65 0.0M
2023-08-31 5.67 5.90 5.67 5.77 0.0M
2023-08-30 5.88 5.94 5.69 5.85 0.0M
2023-08-29 5.95 5.97 5.74 5.77 0.0M
2023-08-28 5.98 5.98 5.98 5.98 0.0M
2023-08-25 5.96 5.96 5.74 5.95 0.0M
2023-08-24 5.75 5.96 5.75 5.96 0.0M
2023-08-23 5.98 5.98 5.68 5.96 0.0M
2023-08-22 5.98 5.98 5.85 5.95 0.0M
2023-08-21 5.80 5.98 5.65 5.95 0.0M
2023-08-18 5.64 5.80 5.64 5.80 0.0M
2023-08-17 5.80 5.92 5.79 5.87 0.0M
2023-08-16 5.72 6.00 5.70 5.77 0.0M
2023-08-15 6.09 6.10 6.04 6.09 0.0M
2023-08-14 5.61 6.11 5.61 6.11 0.0M
2023-08-11 6.20 6.20 5.99 6.11 0.0M
2023-08-10 6.14 6.23 5.98 6.19 0.0M
2023-08-09 6.00 6.20 5.99 6.19 0.0M
2023-08-08 6.23 6.23 5.98 6.13 0.0M
2023-08-07 6.23 6.23 5.81 6.19 0.0M
2023-08-04 6.29 6.29 6.12 6.23 0.0M
2023-08-03 6.07 6.14 5.89 6.14 0.0M
2023-08-02 6.02 6.03 5.81 6.02 0.0M
2023-08-01 5.69 6.19 5.69 6.01 0.0M
2023-07-31 5.84 5.84 5.62 5.72 0.0M
2023-07-28 5.75 5.85 5.58 5.71 0.0M
2023-07-27 5.96 5.96 5.40 5.68 0.1M
2023-07-26 6.18 6.18 5.92 5.92 0.1M
2023-07-25 6.29 6.29 6.02 6.03 0.1M
2023-07-24 6.24 6.30 6.03 6.10 0.0M
2023-07-21 6.08 6.32 6.05 6.32 0.0M
2023-07-20 6.33 6.33 6.01 6.07 0.0M
2023-07-19 6.41 6.46 6.01 6.43 0.0M
2023-07-18 5.88 6.59 5.85 6.46 0.2M
2023-07-17 5.80 5.95 5.56 5.89 0.0M
2023-07-14 5.75 5.83 5.51 5.69 0.0M
2023-07-13 5.87 5.87 5.62 5.65 0.0M
2023-07-12 5.73 5.88 5.72 5.75 0.0M
2023-07-11 5.87 5.97 5.65 5.80 0.2M
2023-07-10 5.99 6.16 5.75 5.83 0.2M
2023-07-07 5.99 6.00 5.76 5.80 0.1M
2023-07-06 5.97 6.10 5.90 6.00 0.1M
2023-07-05 6.20 6.23 5.91 6.06 0.1M
2023-07-03 5.60 6.36 5.60 6.20 0.1M
2023-06-30 5.95 6.75 5.60 5.96 1.3M