Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Intensity Thera (INTS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.242 0.25 0.24 0.2484 81,628
18th Sep 2025 (Thu) 0.243 0.2453 0.238 0.24 65,123
17th Sep 2025 (Wed) 0.235 0.25 0.235 0.242 55,518
16th Sep 2025 (Tue) 0.2364 0.2475 0.2326 0.24 89,175
15th Sep 2025 (Mon) 0.23 0.2368 0.2158 0.2364 1,268,847
12th Sep 2025 (Fri) 0.2348 0.2412 0.226 0.2322 66,868
11th Sep 2025 (Thu) 0.253 0.2539 0.2306 0.2324 207,387
10th Sep 2025 (Wed) 0.2697 0.2752 0.2437 0.2561 1,256,619
9th Sep 2025 (Tue) 0.2871 0.29 0.2664 0.2832 127,551
8th Sep 2025 (Mon) 0.2795 0.297 0.2734 0.2911 92,588
5th Sep 2025 (Fri) 0.2739 0.2844 0.2697 0.2821 206,255
4th Sep 2025 (Thu) 0.2711 0.2761 0.2675 0.2745 138,854
3rd Sep 2025 (Wed) 0.2796 0.2819 0.265 0.2697 123,222
2nd Sep 2025 (Tue) 0.282 0.2858 0.2716 0.275 57,442
1st Sep 2025 (Mon) 0.2861 0.2973 0.2783 0.282 375,818
29th Aug 2025 (Fri) 0.2861 0.2973 0.2783 0.282 375,818
28th Aug 2025 (Thu) 0.2967 0.2995 0.29 0.291 119,628
27th Aug 2025 (Wed) 0.3003 0.3079 0.295 0.3019 193,154
26th Aug 2025 (Tue) 0.31 0.3203 0.30 0.3019 186,554
25th Aug 2025 (Mon) 0.308 0.32 0.3065 0.3119 337,196
22nd Aug 2025 (Fri) 0.3083 0.313 0.2979 0.3041 75,440
21st Aug 2025 (Thu) 0.2985 0.32 0.2922 0.3141 410,142
20th Aug 2025 (Wed) 0.295 0.31 0.2828 0.30 339,488
19th Aug 2025 (Tue) 0.2972 0.3087 0.2924 0.2934 69,329
18th Aug 2025 (Mon) 0.2933 0.3055 0.28 0.304 81,177
15th Aug 2025 (Fri) 0.3114 0.3167 0.2922 0.2947 85,080
14th Aug 2025 (Thu) 0.2866 0.3121 0.2809 0.2985 285,691
13th Aug 2025 (Wed) 0.31 0.32 0.2813 0.29 494,844
12th Aug 2025 (Tue) 0.27 0.296 0.2594 0.2938 452,136
11th Aug 2025 (Mon) 0.2745 0.28 0.2542 0.27 122,305
8th Aug 2025 (Fri) 0.276 0.30 0.26 0.2699 320,629
7th Aug 2025 (Thu) 0.2687 0.2687 0.2462 0.252 145,396
6th Aug 2025 (Wed) 0.289 0.293 0.2686 0.2727 82,285
5th Aug 2025 (Tue) 0.2689 0.3061 0.2681 0.293 528,573
4th Aug 2025 (Mon) 0.2389 0.2853 0.2389 0.2656 284,243
1st Aug 2025 (Fri) 0.2685 0.2685 0.1953 0.239 261,814
31st Jul 2025 (Thu) 0.295 0.295 0.276 0.277 515,734
30th Jul 2025 (Wed) 0.3196 0.3196 0.28 0.3051 355,375
29th Jul 2025 (Tue) 0.3532 0.3575 0.3137 0.321 1,267,810
28th Jul 2025 (Mon) 0.3388 0.3551 0.33 0.338 699,364
25th Jul 2025 (Fri) 0.328 0.3362 0.32 0.325 488,508
24th Jul 2025 (Thu) 0.3276 0.349 0.324 0.325 633,154
23rd Jul 2025 (Wed) 0.32 0.3288 0.31 0.32 166,049
22nd Jul 2025 (Tue) 0.3184 0.325 0.3061 0.307 289,044
FTSE 100 Latest
Value9,216.67
Change-11.44