XNAS
Datos históricos de Intensity Therapeutics, Inc.
Intensity Therapeutics, Inc. · INTS
$3.63
▲ +0.24 (+6.61%)
Última operación · 11/10/2026, 20:33:23 UTC
- Variación en el periodo
- −51.6%
- Máximo
- US$43.50
- 30 de octubre de 2025
- Mínimo
- US$3.21
- 1 de octubre de 2026
- Volumen medio diario
- 0.33 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.75 | 3.75 | 3.55 | 3.63 | −1.36% | 16,724.957 |
| 8 oct 2026 | 3.76 | 3.80 | 3.58 | 3.68 | −3.16% | 19,240.066 |
| 7 oct 2026 | 3.47 | 3.87 | 3.46 | 3.80 | +7.04% | 17,443.873 |
| 6 oct 2026 | 3.34 | 3.67 | 3.34 | 3.55 | +2.90% | 7,450.615 |
| 5 oct 2026 | 3.45 | 3.75 | 3.45 | 3.45 | +0.29% | 28,770.007 |
| 2 oct 2026 | 3.27 | 3.45 | 3.21 | 3.44 | +7.17% | 15,440.282 |
| 1 oct 2026 | 3.36 | 3.56 | 3.21 | 3.21 | −4.75% | 15,278.405 |
| 30 sep 2026 | 3.40 | 3.46 | 3.28 | 3.37 | −1.46% | 21,142.472 |
| 29 sep 2026 | 3.70 | 3.70 | 3.27 | 3.42 | −6.30% | 34,270.838 |
| 28 sep 2026 | 3.90 | 3.90 | 3.63 | 3.65 | −3.95% | 36,183.832 |
| 25 sep 2026 | 4.10 | 4.10 | 3.80 | 3.80 | −2.31% | 8,434.642 |
| 24 sep 2026 | 4.18 | 4.18 | 3.89 | 3.89 | −5.12% | 10,589.63 |
| 23 sep 2026 | 3.98 | 4.10 | 3.98 | 4.10 | +2.24% | 4,117.112 |
| 22 sep 2026 | 4.01 | 4.11 | 3.89 | 4.01 | −0.25% | 14,776.734 |
| 21 sep 2026 | 4.24 | 4.30 | 4.02 | 4.02 | −2.19% | 6,531.712 |
| 18 sep 2026 | 3.79 | 4.29 | 3.79 | 4.11 | +5.93% | 45,213.232 |
| 17 sep 2026 | 3.99 | 3.99 | 3.79 | 3.88 | +1.84% | 8,262.786 |
| 16 sep 2026 | 3.82 | 3.93 | 3.75 | 3.81 | 0.00% | 9,507.914 |
| 15 sep 2026 | 3.95 | 3.98 | 3.81 | 3.81 | −4.27% | 3,875.494 |
| 14 sep 2026 | 3.96 | 4.05 | 3.90 | 3.98 | −1.00% | 37,197.634 |
| 11 sep 2026 | 4.10 | 4.12 | 3.98 | 4.02 | −0.50% | 10,475.156 |
| 10 sep 2026 | 4.04 | 4.06 | 4.04 | 4.04 | +0.50% | 2,355.121 |
| 9 sep 2026 | 4.12 | 4.12 | 3.99 | 4.02 | −1.71% | 6,009.944 |
| 8 sep 2026 | 4.07 | 4.13 | 4.06 | 4.09 | −0.24% | 11,643.679 |
| 4 sep 2026 | 3.99 | 4.11 | 3.99 | 4.10 | +2.50% | 4,494.224 |
| 3 sep 2026 | 4.12 | 4.12 | 4.00 | 4.00 | 0.00% | 9,986.313 |
| 2 sep 2026 | 4.10 | 4.15 | 4.00 | 4.00 | −1.72% | 14,210.455 |
| 1 sep 2026 | 4.18 | 4.18 | 4.02 | 4.07 | −3.33% | 23,692.422 |
| 31 ago 2026 | 4.27 | 4.28 | 4.20 | 4.21 | −0.94% | 6,425.026 |
| 28 ago 2026 | 4.30 | 4.58 | 4.22 | 4.25 | −0.47% | 22,424.564 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.