Intensity Therapeutics Inc (INTS)
4.77
-0.33
(-6.47%)
USD |
NASDAQ |
May 17, 16:00
Intensity Therapeutics Price: 4.77 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 5.23 | 5.275 | 4.75 | 4.89 | 58618.00 |
May 16, 2024 | 4.90 | 5.191 | 4.90 | 5.10 | 51748.00 |
May 15, 2024 | 4.509 | 4.87 | 4.50 | 4.83 | 44173.00 |
May 14, 2024 | 4.190 | 4.75 | 4.064 | 4.42 | 124175.0 |
May 13, 2024 | 4.116 | 4.19 | 4.00 | 4.00 | 18696.00 |
May 10, 2024 | 4.00 | 4.274 | 4.00 | 4.00 | 16087.00 |
May 09, 2024 | 3.883 | 3.90 | 3.76 | 3.76 | 4147.00 |
May 08, 2024 | 3.863 | 3.863 | 3.74 | 3.75 | 8326.00 |
May 07, 2024 | 3.855 | 3.855 | 3.77 | 3.77 | 1849.00 |
May 06, 2024 | 3.85 | 3.99 | 3.75 | 3.75 | 11720.00 |
May 03, 2024 | 3.87 | 3.95 | 3.85 | 3.86 | 4598.00 |
May 02, 2024 | 3.83 | 4.00 | 3.80 | 4.00 | 4416.00 |
May 01, 2024 | 3.945 | 4.079 | 3.85 | 3.85 | 5275.00 |
Apr 30, 2024 | 3.89 | 3.90 | 3.83 | 3.90 | 3770.00 |
Apr 29, 2024 | 3.83 | 4.08 | 3.75 | 4.08 | 10329.00 |
Apr 26, 2024 | 3.82 | 3.965 | 3.82 | 3.925 | 8191.00 |
Apr 25, 2024 | 3.988 | 4.00 | 3.827 | 3.925 | 2986.00 |
Apr 24, 2024 | 4.05 | 4.05 | 3.92 | 3.99 | 4071.00 |
Apr 23, 2024 | 3.86 | 4.05 | 3.80 | 4.05 | 8992.00 |
Apr 22, 2024 | 3.94 | 3.98 | 3.90 | 3.90 | 7107.00 |
Apr 19, 2024 | 3.82 | 3.95 | 3.80 | 3.88 | 5135.00 |
Apr 18, 2024 | 4.05 | 4.12 | 3.81 | 3.81 | 7276.00 |
Apr 17, 2024 | 4.05 | 4.34 | 3.55 | 3.94 | 24193.00 |
Apr 16, 2024 | 4.07 | 4.393 | 3.952 | 4.10 | 20270.00 |
Apr 15, 2024 | 4.72 | 4.72 | 4.03 | 4.17 | 42532.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
2.10
Minimum
Nov 16 2023
9.88
Maximum
Dec 13 2023
4.748
Average
4.63
Median
Sep 15 2023
Price Benchmarks
NovaBay Pharmaceuticals Inc | 0.1521 |
Palatin Technologies Inc | 2.02 |
iBio Inc | 2.16 |
Theriva Biologics Inc | 0.3707 |
Oragenics Inc | 3.03 |
Price Related Metrics
Price to Book Value | 6.897 |
Earnings Yield | -44.40% |
Market Cap | 67.05M |