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
6th Feb 2026 (Fri) 0.3459 0.3549 0.3427 0.349 16,324
5th Feb 2026 (Thu) 0.3477 0.3483 0.3368 0.3388 34,365
4th Feb 2026 (Wed) 0.3555 0.3558 0.34 0.3451 87,043
3rd Feb 2026 (Tue) 0.3667 0.3705 0.35 0.3602 58,530
2nd Feb 2026 (Mon) 0.3645 0.3743 0.3601 0.3667 21,034
30th Jan 2026 (Fri) 0.3752 0.3752 0.3604 0.3656 14,164
29th Jan 2026 (Thu) 0.3807 0.3807 0.3639 0.3751 18,242
28th Jan 2026 (Wed) 0.385 0.386 0.3776 0.3876 32,486
27th Jan 2026 (Tue) 0.3997 0.4098 0.3716 0.3876 77,837
26th Jan 2026 (Mon) 0.3906 0.3928 0.3666 0.3955 74,685
23rd Jan 2026 (Fri) 0.40 0.4173 0.395 0.3962 49,104
22nd Jan 2026 (Thu) 0.3986 0.4037 0.3922 0.4043 23,280
21st Jan 2026 (Wed) 0.4015 0.4119 0.395 0.397 16,814
20th Jan 2026 (Tue) 0.4013 0.44 0.3954 0.3993 261,759
19th Jan 2026 (Mon) 0.417 0.4171 0.4001 0.4083 19,083
16th Jan 2026 (Fri) 0.417 0.4171 0.4001 0.4083 19,083
15th Jan 2026 (Thu) 0.4219 0.425 0.4166 0.4181 20,577
14th Jan 2026 (Wed) 0.4102 0.4348 0.4102 0.425 61,540
13th Jan 2026 (Tue) 0.4099 0.4201 0.40 0.4122 119,867
12th Jan 2026 (Mon) 0.4075 0.4154 0.40 0.4122 43,911
9th Jan 2026 (Fri) 0.43 0.4313 0.4151 0.4155 6,479
8th Jan 2026 (Thu) 0.40 0.44 0.385 0.4341 90,293
7th Jan 2026 (Wed) 0.3957 0.4014 0.392 0.4002 21,861
6th Jan 2026 (Tue) 0.40 0.4047 0.3911 0.395 39,930
5th Jan 2026 (Mon) 0.3998 0.405 0.39 0.396 48,974
2nd Jan 2026 (Fri) 0.4053 0.4168 0.3954 0.407 33,763
1st Jan 2026 (Thu) 0.38 0.4103 0.37 0.4102 141,929
31st Dec 2025 (Wed) 0.38 0.4103 0.37 0.4102 141,929
30th Dec 2025 (Tue) 0.3737 0.3811 0.3514 0.3756 268,814
29th Dec 2025 (Mon) 0.3979 0.3979 0.3678 0.3681 144,993
26th Dec 2025 (Fri) 0.4065 0.4076 0.3918 0.3927 40,229
25th Dec 2025 (Thu) 0.4055 0.4105 0.4048 0.4066 17,482
24th Dec 2025 (Wed) 0.4055 0.4105 0.4048 0.4066 17,482
23rd Dec 2025 (Tue) 0.409 0.4178 0.3694 0.418 146,925
22nd Dec 2025 (Mon) 0.4205 0.4246 0.4064 0.417 39,641
19th Dec 2025 (Fri) 0.4105 0.4253 0.4031 0.4104 57,205
18th Dec 2025 (Thu) 0.418 0.4313 0.40 0.4177 102,782
17th Dec 2025 (Wed) 0.455 0.4616 0.4174 0.4199 146,690
16th Dec 2025 (Tue) 0.4058 0.4401 0.4052 0.4395 121,065
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
FTSE 100 Latest
Value10,369.75
Change60.53