Stockscreener 앱 받기
6.33
2.31%
-0.15
시간 외 거래:
6.10
-0.23
-3.63%
Intensity Therapeutics Inc 주식 (INTS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $6.39 | $6.10 | $0.29 | 24,914.0 | -2.31% |
| 2026-03-18 | $6.57 | $6.15 | $0.4208 | 13,466.0 | -0.15% |
| 2026-03-17 | $6.60 | $6.00 | $0.5988 | 27,535.0 | +2.69% |
| 2026-03-16 | $6.78 | $6.09 | $0.69 | 33,473.0 | -6.78% |
| 2026-03-13 | $7.58 | $6.74 | $0.84 | 27,697.0 | -8.63% |
| 2026-03-12 | $7.92 | $7.17 | $0.75 | 90,395.0 | -6.19% |
| 2026-03-11 | $7.91 | $7.59 | $0.315 | 19,719.0 | +2.46% |
| 2026-03-10 | $7.84 | $7.65 | $0.19 | 21,011.0 | -0.64% |
| 2026-03-09 | $7.96 | $7.56 | $0.40 | 23,080.0 | -2.26% |
| 2026-03-06 | $7.99 | $7.62 | $0.37 | 25,343.0 | +2.98% |
| 2026-03-05 | $7.78 | $7.49 | $0.2855 | 18,889.0 | +0.26% |
| 2026-03-04 | $7.71 | $7.42 | $0.29 | 20,173.0 | +2.39% |
| 2026-03-03 | $7.52 | $6.90 | $0.6165 | 41,324.0 | -0.79% |
| 2026-03-02 | $7.70 | $7.50 | $0.20 | 30,544.0 | -1.04% |
| 2026-02-27 | $8.05 | $7.51 | $0.545 | 69,547.0 | -1.79% |
| 2026-02-26 | $7.88 | $6.89 | $0.99 | 121,619.0 | +9.55% |
| 2026-02-25 | $7.23 | $6.35 | $0.88 | 109,949.0 | +4.71% |
| 2026-02-24 | $7.09 | $5.76 | $1.33 | 109,369.0 | +16.44% |
| 2026-02-23 | $5.95 | $5.75 | $0.20 | 69,389.0 | -0.34% |
| 2026-02-20 | $6.29 | $5.60 | $0.69 | 95,111.0 | -10.12% |
| 2026-02-19 | $6.90 | $5.40 | $1.50 | 192,896.0 | +6.41% |
| 2026-02-18 | $6.50 | $5.41 | $1.09 | 120,518.5 | +9.71% |
Intensity Therapeutics Inc 주식 (INTS) 연도별 가격 이력
이 심층 분석에서는 Intensity Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INTS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Intensity Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Intensity Therapeutics Inc 주식 (INTS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $7.99 | $6.00 | $1.99 | 442,477.0 | -17.36% |
| 2026-02 | $9.76 | $5.40 | $4.36 | 1,655,569.9 | -16.19% |
| 2026-01 | $11.07 | $9.00 | $2.07 | 923,623.4 | -10.87% |
Intensity Therapeutics Inc 주식 (INTS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $15.00 | $8.77 | $6.23 | 2,617,899.9 | -5.94% |
| 2025-11 | $17.68 | $9.38 | $8.30 | 4,573,205.6 | -45.32% |
| 2025-10 | $43.50 | $5.60 | $37.90 | 68,222,682.0 | +200.87% |
| 2025-09 | $7.45 | $5.39 | $2.06 | 2,373,584.0 | -13.94% |
| 2025-08 | $8.08 | $4.63 | $3.44 | 3,719,879.2 | +1.81% |
| 2025-07 | $9.27 | $6.54 | $2.74 | 4,287,517.2 | -9.77% |
| 2025-06 | $17.00 | $6.50 | $10.50 | 2,044,325.1 | -35.40% |
| 2025-05 | $14.96 | $7.25 | $7.71 | 806,362.3 | -19.20% |
| 2025-04 | $51.73 | $12.50 | $39.23 | 239,103.5 | -70.15% |
| 2025-03 | $62.49 | $44.25 | $18.24 | 30,064.2 | -15.81% |
| 2025-02 | $63.30 | $46.00 | $17.30 | 19,519.0 | +5.88% |
| 2025-01 | $79.16 | $37.50 | $41.66 | 33,101.0 | +25.57% |
Intensity Therapeutics Inc 주식 (INTS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $79.41 | $43.25 | $36.16 | 38,110.2 | -37.80% |
| 2024-11 | $85.00 | $62.50 | $22.50 | 14,838.7 | -9.97% |
| 2024-10 | $100.00 | $73.66 | $26.34 | 13,111.4 | -14.92% |
| 2024-09 | $108.7 | $87.50 | $21.25 | 8,486.2 | -12.18% |
| 2024-08 | $123.5 | $97.85 | $25.65 | 11,625.6 | -10.12% |
| 2024-07 | $127.5 | $113.9 | $13.62 | 10,142.7 | -1.22% |
| 2024-06 | $127.2 | $112.5 | $14.75 | 8,820.7 | -1.41% |
| 2024-05 | $131.9 | $93.50 | $38.38 | 19,138.9 | +27.44% |
| 2024-04 | $129.5 | $88.75 | $40.75 | 11,549.2 | -25.00% |
| 2024-03 | $148.5 | $90.25 | $58.25 | 50,245.4 | +40.54% |
| 2024-02 | $127.0 | $66.75 | $60.25 | 59,488.6 | -24.80% |
| 2024-01 | $219.5 | $102.5 | $117.0 | 60,197.1 | -42.59% |
1.20%
0.06%
자본화:
|
볼륨(24시간):