Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

4.300 +0.040 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 4.310 4.310 4.240 4.300 3,772 +0.04(+0.82%)
Aug 22, 2024 4.310 4.310 4.220 4.265 5,027 +0.04(+0.88%)
Aug 21, 2024 4.250 4.308 4.228 4.228 3,377 -0.01(-0.29%)
Aug 20, 2024 4.110 4.250 4.016 4.240 6,025 +0.07(+1.68%)
Aug 19, 2024 4.160 4.290 3.914 4.170 4,678 -0.13(-3.02%)
Aug 16, 2024 4.260 4.300 4.030 4.300 7,112 -0.03(-0.69%)
Aug 15, 2024 4.159 4.400 4.159 4.330 6,441 +0.04(+0.93%)
Aug 14, 2024 4.210 4.430 4.210 4.290 88,352 +0.08(+1.78%)
Aug 13, 2024 4.250 4.431 4.215 4.215 9,946 -0.17(-3.77%)
Aug 12, 2024 4.510 4.580 4.096 4.380 73,972 -0.16(-3.52%)
Aug 09, 2024 4.700 4.700 4.500 4.540 18,249 -0.08(-1.73%)
Aug 08, 2024 4.660 4.727 4.590 4.620 2,715 -0.12(-2.53%)
Aug 07, 2024 4.600 4.750 4.580 4.740 4,431 +0.00(+0.00%)
Aug 06, 2024 4.620 4.760 4.560 4.740 6,128 +0.04(+0.85%)
Aug 05, 2024 4.510 4.890 4.510 4.700 11,964 -0.09(-1.88%)
Aug 02, 2024 4.710 4.930 4.645 4.790 13,274 -0.05(-1.03%)
Aug 01, 2024 4.830 4.940 4.630 4.840 4,807 +0.00(+0.00%)
Jul 31, 2024 4.800 4.927 4.690 4.840 6,779 +0.02(+0.41%)
Jul 30, 2024 4.590 4.880 4.590 4.820 7,643 +0.22(+4.78%)
Jul 29, 2024 4.640 4.772 4.555 4.600 9,352 -0.10(-2.13%)
Jul 26, 2024 4.740 4.910 4.660 4.700 9,802 -0.15(-3.09%)
Jul 25, 2024 4.640 4.864 4.600 4.850 7,378 +0.12(+2.54%)
Jul 24, 2024 4.630 4.860 4.627 4.730 8,943 -0.04(-0.84%)
Jul 23, 2024 4.770 4.870 4.740 4.770 10,492 -0.09(-1.85%)
Jul 22, 2024 4.700 4.870 4.700 4.860 22,219 +0.11(+2.32%)
Jul 19, 2024 4.780 4.900 4.750 4.750 1,707 -0.10(-2.06%)
Jul 18, 2024 4.850 4.970 4.850 4.850 12,560 +0.01(+0.21%)
Jul 17, 2024 4.810 5.010 4.748 4.840 5,649 -0.08(-1.63%)
Jul 16, 2024 4.950 5.090 4.860 4.920 10,379 +0.03(+0.61%)
Jul 15, 2024 5.090 5.090 4.750 4.890 13,311 -0.20(-3.93%)
Jul 12, 2024 4.960 5.090 4.960 5.090 3,483 +0.07(+1.39%)
Jul 11, 2024 4.900 5.100 4.900 5.020 29,761 +0.12(+2.45%)
Jul 10, 2024 4.900 4.900 4.720 4.900 27,051 +0.16(+3.38%)
Jul 09, 2024 4.740 4.910 4.700 4.740 12,897 -0.02(-0.42%)
Jul 08, 2024 4.920 4.920 4.700 4.760 14,080 -0.05(-1.04%)
Jul 05, 2024 4.780 4.810 4.670 4.810 5,124 -0.04(-0.82%)
Jul 03, 2024 4.855 4.900 4.800 4.850 28,931 -0.02(-0.41%)
Jul 02, 2024 4.885 4.885 4.870 4.870 2,586 -0.05(-1.02%)
Jul 01, 2024 4.810 4.920 4.800 4.920 3,761 +0.02(+0.41%)
Jun 28, 2024 4.920 5.000 4.900 4.900 7,424 -0.02(-0.42%)
Jun 27, 2024 4.900 4.994 4.810 4.921 5,506 -0.01(-0.19%)
Jun 26, 2024 5.030 5.030 4.900 4.930 13,197 -0.16(-3.14%)
Jun 25, 2024 5.000 5.090 4.856 5.090 16,618 +0.01(+0.20%)
Jun 24, 2024 4.760 5.080 4.760 5.080 24,760 +0.23(+4.74%)
Jun 21, 2024 4.590 4.850 4.500 4.850 15,647 +0.18(+3.85%)
Jun 20, 2024 4.750 4.750 4.500 4.670 13,136 -0.24(-4.89%)
Jun 18, 2024 4.800 4.910 4.690 4.910 14,522 +0.22(+4.69%)
Jun 17, 2024 4.830 4.830 4.671 4.690 7,416 -0.18(-3.70%)
Jun 14, 2024 4.760 4.990 4.650 4.870 6,642 +0.09(+1.88%)
Jun 13, 2024 4.970 5.000 4.780 4.780 15,940 -0.06(-1.24%)
Jun 12, 2024 4.900 4.930 4.800 4.840 3,935 -0.13(-2.62%)
Jun 11, 2024 4.980 4.990 4.850 4.970 7,965 +0.19(+3.97%)
Jun 10, 2024 4.800 4.900 4.779 4.780 3,793 +0.00(+0.00%)
Jun 07, 2024 4.980 5.000 4.770 4.780 6,697 -0.20(-4.00%)
Jun 06, 2024 4.812 4.979 4.750 4.979 7,044 +0.05(+1.00%)
Jun 05, 2024 5.004 5.004 4.770 4.930 36,755 -0.10(-2.04%)
Jun 04, 2024 4.920 5.050 4.910 5.032 4,848 +0.13(+2.70%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.