Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

4.870 +0.090 (+1.88%)
Streaming Delayed Price Updated: 2:48 PM EDT, Jun 14, 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 (%)
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%)
Jun 03, 2024 4.920 5.050 4.900 4.900 8,983 -0.07(-1.41%)
May 31, 2024 4.990 5.070 4.970 4.970 6,669 +0.03(+0.61%)
May 30, 2024 4.810 5.009 4.630 4.940 8,034 +0.10(+2.07%)
May 29, 2024 4.870 4.870 4.709 4.840 8,704 -0.14(-2.81%)
May 28, 2024 5.070 5.070 4.900 4.980 12,976 -0.07(-1.39%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.