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
18th Jul 2025 (Fri) 0.333 0.3334 0.30 0.325 331,143
17th Jul 2025 (Thu) 0.3255 0.339 0.3255 0.3335 87,770
16th Jul 2025 (Wed) 0.3331 0.336 0.3138 0.3253 272,544
15th Jul 2025 (Tue) 0.34 0.35 0.30 0.333 180,349
14th Jul 2025 (Mon) 0.326 0.363 0.3243 0.335 383,744
11th Jul 2025 (Fri) 0.31 0.3398 0.305 0.333 525,963
10th Jul 2025 (Thu) 0.3092 0.3265 0.3061 0.3163 459,958
9th Jul 2025 (Wed) 0.295 0.32 0.293 0.3092 1,101,362
8th Jul 2025 (Tue) 0.2825 0.31 0.2815 0.2902 162,426
7th Jul 2025 (Mon) 0.30 0.30 0.266 0.2834 155,403
4th Jul 2025 (Fri) 0.293 0.3157 0.28 0.2951 62,211
3rd Jul 2025 (Thu) 0.293 0.3157 0.28 0.2951 62,211
2nd Jul 2025 (Wed) 0.299 0.3026 0.2966 0.30 21,361
1st Jul 2025 (Tue) 0.3003 0.31 0.293 0.3082 54,651
30th Jun 2025 (Mon) 0.31 0.3439 0.305 0.307 259,388
27th Jun 2025 (Fri) 0.2929 0.3484 0.2636 0.32 189,323
26th Jun 2025 (Thu) 0.3025 0.3074 0.2929 0.306 20,108
25th Jun 2025 (Wed) 0.309 0.32 0.2916 0.2938 16,456
24th Jun 2025 (Tue) 0.2921 0.307 0.2818 0.30 38,789
23rd Jun 2025 (Mon) 0.2847 0.3143 0.2818 0.298 72,114
20th Jun 2025 (Fri) 0.30 0.307 0.284 0.277 62,082
19th Jun 2025 (Thu) 0.29 0.36 0.2825 0.319 456,019
18th Jun 2025 (Wed) 0.29 0.36 0.2825 0.319 456,019
17th Jun 2025 (Tue) 0.3068 0.31 0.2795 0.2859 138,465
16th Jun 2025 (Mon) 0.3022 0.32 0.302 0.3045 172,467
13th Jun 2025 (Fri) 0.31 0.3372 0.31 0.318 197,376
12th Jun 2025 (Thu) 0.30 0.3621 0.2845 0.32 1,672,817
11th Jun 2025 (Wed) 0.50 0.6795 0.4801 0.579 387,209
10th Jun 2025 (Tue) 0.475 0.519 0.475 0.503 12,578
9th Jun 2025 (Mon) 0.489 0.525 0.47 0.4838 6,620
6th Jun 2025 (Fri) 0.43 0.5699 0.43 0.463 24,923
5th Jun 2025 (Thu) 0.45 0.45 0.427 0.4485 9,265
4th Jun 2025 (Wed) 0.48 0.48 0.4518 0.472 16,564
3rd Jun 2025 (Tue) 0.5432 0.5432 0.4706 0.5111 46,926
2nd Jun 2025 (Mon) 0.4752 0.6299 0.4752 0.591 196,321
30th May 2025 (Fri) 0.37 0.5193 0.3674 0.4752 247,363
29th May 2025 (Thu) 0.3275 0.4371 0.3219 0.389 117,809
28th May 2025 (Wed) 0.3235 0.3235 0.3034 0.3185 43,850
27th May 2025 (Tue) 0.316 0.32 0.30 0.31 35,781
26th May 2025 (Mon) 0.3177 0.3177 0.3177 0.3177 0
24th May 2025 (Sat) 0.3775 0.5227 0.3093 0.3177 232,621
23rd May 2025 (Fri) 0.3775 0.5227 0.3093 0.3273 232,621
22nd May 2025 (Thu) 0.3536 0.3593 0.3536 0.3593 7,638
21st May 2025 (Wed) 0.3911 0.395 0.3725 0.375 64,522
FTSE 100 Latest
Value8,995.08
Change2.96