Premium
Intesity Therapeutics Inc (INTS)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2616 | -11.0305279136 | 2.3716 | 2.5322 | 1.84 | 36748 | 2.20616374 | CS |
| 4 | -0.69 | -24.6428571429 | 2.8 | 2.85 | 1.84 | 29896 | 2.33123532 | CS |
| 12 | -0.5682 | -21.2157419162 | 2.6782 | 3.1762 | 1.5 | 40717 | 2.26650928 | CS |
| 26 | -2.07 | -49.5215311005 | 4.18 | 4.43 | 1.5 | 25141 | 2.65867427 | CS |
| 52 | -0.86 | -28.9562289562 | 2.97 | 5.94 | 1.5 | 25575 | 3.59247345 | CS |
| 156 | -3.84 | -64.5378151261 | 5.95 | 11.44 | 1.5 | 120464 | 6.37032237 | CS |
| 260 | -3.84 | -64.5378151261 | 5.95 | 11.44 | 1.5 | 120464 | 6.37032237 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 2.11 | -0.06 | -2.76 | 2.255 | 2.33 | 2.02 | 15004 |
| 1739489700 | 2.17 | 0.04 | 1.88 | 2.13 | 2.34 | 2.11 | 21899 |
| 1739403300 | 2.13 | -0.15 | -6.58 | 2.35 | 2.4 | 1.84 | 77775 |
| 1739316900 | 2.2799999 | -0.04 | -1.72 | 2.36 | 2.4815999 | 2.25 | 18739 |
| 1739230500 | 2.32 | 0.06 | 2.50 | 2.2599999 | 2.5209 | 2.2599999 | 28144 |
| 1738971300 | 2.2634 | -0.15 | -6.08 | 2.3716 | 2.5322 | 2.2 | 37182 |
| 1738884900 | 2.41 | 0.06 | 2.55 | 2.32 | 2.4994 | 2.23 | 44992 |
| 1738798500 | 2.35 | 0.09 | 3.98 | 2.23 | 2.4589 | 2.21 | 17805 |
| 1738712100 | 2.2599999 | 0.11 | 5.12 | 2.255 | 2.331 | 2 | 32510 |
| 1738625700 | 2.15 | -0.06 | -2.71 | 2.37 | 2.37 | 2.12 | 20608 |
| 1738366500 | 2.21 | 0 | 0.00 | 2.271 | 2.33 | 2.1808 | 8998 |
| 1738280100 | 2.21 | 0.01 | 0.45 | 2.18 | 2.3881 | 2.0099999 | 17264 |
| 1738193700 | 2.2 | -0.1 | -4.35 | 2.25 | 2.5011 | 2.02 | 30220 |
| 1738107300 | 2.3 | -0.02 | -0.86 | 2.24 | 2.56 | 2.15 | 32868 |
| 1738020900 | 2.32 | -0.11 | -4.48 | 2.38 | 2.5474 | 2.1218 | 16439 |
| 1737761700 | 2.4289 | -0.12 | -4.75 | 2.6 | 2.6286 | 2.33 | 16194 |
| 1737675300 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
| 1737588900 | 2.55 | -0.03 | -0.97 | 2.63 | 2.7971 | 2.4836999 | 58541 |
| 1737502500 | 2.575 | -0.19 | -6.70 | 2.7289 | 2.81 | 2.5 | 30934 |
| 1737156900 | 2.7599999 | -0.01 | -0.36 | 2.8 | 2.85 | 2.66 | 27021 |
| 1737070500 | 2.77 | 0 | 0.18 | 2.7799999 | 3.1663 | 2.75 | 110158 |
| 1736984100 | 2.765 | 0.17 | 6.35 | 2.73 | 2.7914 | 2.36 | 73514 |
| 1736897700 | 2.6 | 0.33 | 14.54 | 2.23 | 2.65 | 2.0729 | 72012 |
| 1736811300 | 2.27 | 0.12 | 5.70 | 2.16 | 2.3889999 | 2.02 | 33049 |
| 1736552100 | 2.1475 | 0.17 | 8.47 | 1.965 | 2.2799999 | 1.85 | 105495 |
| 1736379300 | 1.9798 | 0.11 | 6.05 | 1.9645 | 2.12 | 1.77 | 70702 |
| 1736292900 | 1.8668 | -0.06 | -3.30 | 1.935 | 1.98 | 1.8001 | 26538 |
| 1736206500 | 1.9305 | 0.07 | 3.79 | 1.82 | 1.97 | 1.7967 | 23922 |
| 1735947300 | 1.86 | 0.11 | 6.29 | 1.7342 | 1.899 | 1.6318999 | 22960 |
| 1735860900 | 1.75 | -0.01 | -0.57 | 1.8656 | 1.8656 | 1.5 | 37346 |
| 1735688100 | 1.76 | -0.06 | -3.30 | 1.84 | 1.933 | 1.73 | 54388 |
| 1735601700 | 1.82 | -0.15 | -7.61 | 1.82 | 2.02 | 1.82 | 73056 |
| 1735342500 | 1.97 | 0.07 | 3.68 | 1.9 | 1.99 | 1.82 | 38691 |
| 1735256100 | 1.9 | -0.04 | -2.06 | 1.98 | 2.0695 | 1.9 | 19848 |
| 1735077840 | 1.94 | -0.02 | -0.88 | 1.9 | 1.96 | 1.83 | 6642 |
| 1734996900 | 1.9573 | 0.08 | 4.11 | 1.82 | 1.98 | 1.82 | 39563 |
| 1734737700 | 1.88 | -0.12 | -6.00 | 1.9486 | 1.9903 | 1.73 | 93986 |
| 1734651300 | 2 | 0.09 | 4.71 | 2.0007 | 2.0265 | 1.9 | 11238 |
| 1734564900 | 1.91 | -0.09 | -4.50 | 2.025 | 2.0843 | 1.91 | 15160 |
| 1734478500 | 2 | -0.04 | -1.72 | 2.0299999 | 2.0299999 | 1.92 | 24916 |
| 1734392100 | 2.035 | -0.03 | -1.21 | 2.0583 | 2.095 | 1.96 | 17984 |
| 1734132900 | 2.06 | -0 | -0.22 | 2.12 | 2.145 | 2 | 32559 |
| 1734046500 | 2.0646 | -0.29 | -12.14 | 2.25 | 2.2599999 | 1.77 | 264335 |
| 1733960100 | 2.35 | -0.22 | -8.53 | 2.64 | 2.64 | 2.2799999 | 22296 |
| 1733873700 | 2.5691 | -0.1 | -3.59 | 2.67 | 2.67 | 2 | 108667 |
| 1733787300 | 2.6647 | -0.09 | -3.10 | 2.5705 | 2.7339 | 2.4 | 9980 |
| 1733528100 | 2.75 | 0.25 | 10.00 | 2.7812 | 2.7812 | 2.5099999 | 18502 |
| 1733441700 | 2.5 | -0.18 | -6.72 | 2.67 | 2.96 | 2.2187 | 63674 |
| 1733355300 | 2.68 | 0.08 | 3.08 | 2.61 | 2.9463 | 2.5 | 22595 |
| 1733268900 | 2.6 | -0.28 | -9.61 | 2.7 | 2.9467 | 2.55 | 36394 |
| 1733182500 | 2.8765 | -0.08 | -2.82 | 2.91 | 3.1762 | 2.55 | 17280 |
| 1732917840 | 2.96 | 0.17 | 6.19 | 2.95 | 2.96 | 2.8 | 10218 |
| 1732750500 | 2.7875 | 0.1 | 3.62 | 2.7938 | 2.7938 | 2.75 | 4559 |
| 1732664100 | 2.69 | -0.17 | -5.94 | 2.84 | 2.8485999 | 2.64 | 11463 |
| 1732577700 | 2.86 | 0.28 | 10.85 | 2.58 | 3.15 | 2.58 | 29026 |
| 1732318500 | 2.58 | -0.12 | -4.44 | 2.6782 | 2.9 | 2.56 | 37871 |
| 1732232100 | 2.7 | -0.25 | -8.47 | 2.9 | 2.95 | 2.5 | 90476 |
| 1732145700 | 2.95 | -0.05 | -1.67 | 3 | 3 | 2.8262 | 9517 |
| 1732059300 | 3 | -0.14 | -4.46 | 3.0324 | 3.11 | 3 | 7014 |
| 1731972900 | 3.14 | -0.01 | -0.32 | 3.13 | 3.15 | 3.0562 | 9094 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
