Skip to main content
Inhibitor Therapeutics, Inc. (INTI)
OTCMKTS · Delayed Price · Currency is USD
0.101
-0.010 (-9.01%)
Mar 5, 2026, 4:00 PM EST

Inhibitor Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.090.110.090.110.114.65%3,010
Mar 5, 20260.100.100.100.100.10-9.01%100
Mar 4, 20260.110.110.110.110.11-9.68%2,000
Mar 3, 20260.110.120.100.120.1222.90%49,999
Mar 2, 20260.090.100.090.100.1025.00%34,000
Feb 26, 20260.080.080.080.080.08-11.11%11,561
Feb 25, 20260.080.090.080.090.09-26,000
Feb 24, 20260.080.090.070.090.0912.78%389,789
Feb 19, 20260.070.080.070.080.0833.00%86,330
Feb 17, 20260.060.060.060.060.06-10.45%59,000
Feb 12, 20260.070.070.070.070.0715.52%8,360
Feb 11, 20260.060.060.060.060.062.29%150
Feb 10, 20260.060.060.060.060.06-28.05%30,000
Feb 9, 20260.080.080.080.080.08-1.25%10,501
Feb 6, 20260.080.080.080.080.0845.09%5,000
Feb 4, 20260.090.090.060.060.06-8.64%10,250
Feb 3, 20260.060.060.060.060.06-22.62%3,119
Jan 30, 20260.080.080.080.080.08-0.13%10,000
Jan 29, 20260.050.080.050.080.0832.03%24,611
Jan 27, 20260.070.070.060.060.06-12.20%31,418
Jan 26, 20260.070.070.050.070.07-16.00%66,010
Jan 22, 20260.080.080.080.080.0845.45%3,862
Jan 21, 20260.060.060.050.060.06-23.18%10,748
Jan 20, 20260.060.070.050.070.07-4.53%23,476
Jan 16, 20260.070.080.070.080.08-6.25%10,330
Jan 15, 20260.080.080.060.080.081.27%56,441
Jan 14, 20260.080.080.070.080.08-12.12%24,820
Jan 13, 20260.050.090.050.090.0983.47%205,289
Jan 12, 20260.050.050.050.050.055.38%59,999
Jan 9, 20260.050.050.050.050.05-6.25%1,000
Jan 7, 20260.050.050.050.050.050.20%1,215
Jan 6, 20260.050.050.050.050.058.55%168,000
Jan 5, 20260.050.050.050.050.05-2.77%10,000
Jan 2, 20260.050.050.050.050.054.22%900
Dec 31, 20250.050.050.050.050.05-1,000
Dec 26, 20250.050.050.050.050.05-100
Dec 24, 20250.050.050.050.050.05-200
Dec 23, 20250.050.050.050.050.05-2,000
Dec 22, 20250.050.050.050.050.05-100
Dec 19, 20250.050.050.050.050.05-7.79%6,280
Dec 18, 20250.050.050.050.050.054.05%1,676
Dec 16, 20250.050.050.050.050.05-3.10%600
Dec 15, 20250.050.050.050.050.0514.15%6,000
Dec 12, 20250.040.040.040.040.045.74%10,850
Dec 11, 20250.050.050.040.040.04-7.82%107,750
Dec 9, 20250.050.050.040.040.04-12.12%43,650
Nov 25, 20250.050.050.050.050.05-6,000
Nov 20, 20250.050.050.050.050.052.91%55,400
Nov 19, 20250.050.050.050.050.0511.60%1,000
Nov 18, 20250.040.040.040.040.04-6.51%84,243
Nov 17, 20250.050.050.050.050.05-7.62%1,000
Nov 11, 20250.050.050.050.050.05-5.85%2,075
Nov 10, 20250.050.050.050.050.056.00%5,001
Nov 6, 20250.050.050.050.050.0511.11%55,193
Nov 5, 20250.050.050.050.050.05-18.18%8,384
Nov 4, 20250.060.060.060.060.0610.00%10,250
Oct 29, 20250.050.060.050.050.05-2.53%49,425
Oct 28, 20250.050.050.050.050.052.60%100
Oct 27, 20250.050.050.050.050.05-1,632
Oct 22, 20250.050.050.050.050.059.89%46,799
Oct 20, 20250.040.060.040.050.05-4.81%50,999
Oct 9, 20250.050.050.050.050.05-16.14%500
Oct 8, 20250.060.060.060.060.06-4.68%9,300
Oct 7, 20250.060.060.060.060.0649.50%2,000
Oct 6, 20250.050.050.040.040.04-20.00%60,100
Oct 3, 20250.050.060.050.050.0521.95%107,398
Oct 2, 20250.040.040.040.040.04-17.51%7,500
Sep 30, 20250.040.050.040.050.051.84%12,987
Sep 29, 20250.050.050.050.050.05-13.93%500
Sep 25, 20250.040.060.040.060.0613.63%11,000
Sep 22, 20250.040.050.040.050.0533.07%2,500
Sep 19, 20250.040.060.040.040.04-12.79%22,983
Sep 16, 20250.040.050.040.040.04-28.21%4,000
Sep 15, 20250.040.060.040.060.0639.30%11,276
Sep 12, 20250.040.040.040.040.04-6.32%5,730
Sep 10, 20250.050.060.050.050.05-6.33%10,100
Sep 8, 20250.050.050.050.050.05-1.21%100