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
16th Dec 2025 (Tue) 0.4576 0.4576 0.4242 0.4242 8,868
15th Dec 2025 (Mon) 0.4576 0.459 0.41 0.4242 45,758
12th Dec 2025 (Fri) 0.5975 0.60 0.4302 0.47 361,690
11th Dec 2025 (Thu) 0.5561 0.60 0.5561 0.59 118,844
10th Dec 2025 (Wed) 0.509 0.57 0.509 0.55 59,534
9th Dec 2025 (Tue) 0.4952 0.5253 0.4856 0.5273 78,862
8th Dec 2025 (Mon) 0.534 0.54 0.4634 0.5015 391,588
5th Dec 2025 (Fri) 0.4931 0.53 0.48 0.51 270,228
4th Dec 2025 (Thu) 0.4392 0.49 0.41 0.4603 681,286
3rd Dec 2025 (Wed) 0.3659 0.4165 0.3602 0.4098 72,089
2nd Dec 2025 (Tue) 0.3723 0.3851 0.3514 0.3562 105,968
1st Dec 2025 (Mon) 0.3895 0.3937 0.3789 0.3802 54,605
28th Nov 2025 (Fri) 0.4085 0.4159 0.394 0.3993 42,747
27th Nov 2025 (Thu) 0.3944 0.4075 0.388 0.3963 61,362
26th Nov 2025 (Wed) 0.3944 0.4075 0.388 0.3963 61,452
25th Nov 2025 (Tue) 0.4111 0.4188 0.3863 0.3955 103,304
24th Nov 2025 (Mon) 0.4104 0.4292 0.3921 0.4212 62,810
21st Nov 2025 (Fri) 0.3751 0.4141 0.3751 0.4083 32,307
20th Nov 2025 (Thu) 0.4185 0.4185 0.415 0.4274 37,415
19th Nov 2025 (Wed) 0.4351 0.4445 0.425 0.4274 16,728
18th Nov 2025 (Tue) 0.433 0.466 0.41 0.43 77,087
17th Nov 2025 (Mon) 0.426 0.4948 0.4106 0.4138 50,525
14th Nov 2025 (Fri) 0.4553 0.46 0.43 0.438 87,025
13th Nov 2025 (Thu) 0.4609 0.50 0.4448 0.4781 180,034
12th Nov 2025 (Wed) 0.3988 0.5359 0.3952 0.512 616,431
11th Nov 2025 (Tue) 0.4105 0.4111 0.38 0.39 128,171
10th Nov 2025 (Mon) 0.478 0.486 0.4124 0.4207 238,592
7th Nov 2025 (Fri) 0.4885 0.50 0.4309 0.4551 258,891
6th Nov 2025 (Thu) 0.5524 0.5524 0.47 0.4853 203,169
5th Nov 2025 (Wed) 0.549 0.6286 0.5247 0.57 750,084
4th Nov 2025 (Tue) 0.6817 0.6817 0.62 0.62 0
3rd Nov 2025 (Mon) 0.6817 0.7033 0.5744 0.62 1,852,593
31st Oct 2025 (Fri) 0.986 1.15 0.70 0.7302 19,600,696
30th Oct 2025 (Thu) 0.7715 1.73 0.64 1.32 97,819,812
29th Oct 2025 (Wed) 0.2521 0.28 0.2461 0.2669 185,324
28th Oct 2025 (Tue) 0.245 0.2624 0.2403 0.2519 62,493
27th Oct 2025 (Mon) 0.2368 0.251 0.232 0.2444 64,878
24th Oct 2025 (Fri) 0.2375 0.2485 0.234 0.2379 77,213
23rd Oct 2025 (Thu) 0.225 0.25 0.225 0.2409 59,883
22nd Oct 2025 (Wed) 0.2427 0.252 0.2242 0.2312 317,281
21st Oct 2025 (Tue) 0.2711 0.2765 0.2493 0.2559 246,819
20th Oct 2025 (Mon) 0.259 0.2872 0.259 0.2786 249,158
17th Oct 2025 (Fri) 0.26 0.2615 0.2431 0.2609 61,971
16th Oct 2025 (Thu) 0.2784 0.2882 0.255 0.2628 252,414
FTSE 100 Latest
Value9,703.08
Change-48.23