Intensity Therapeutics, Inc. (INTS)
NASDAQ: INTS · Real-Time Price · USD
2.230
+0.110 (5.19%)
Feb 21, 2025, 4:00 PM EST - Market closed
Intensity Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 2.19 | 2.25 | 2.09 | 2.23 | 2.23 | 1.36% | 40,077 |
| Feb 20, 2025 | 2.15 | 2.27 | 2.00 | 2.20 | 2.20 | 4.76% | 11,961 |
| Feb 19, 2025 | 2.05 | 2.17 | 2.00 | 2.10 | 2.10 | 3.45% | 22,347 |
| Feb 18, 2025 | 2.19 | 2.28 | 2.01 | 2.03 | 2.03 | -3.79% | 15,322 |
| Feb 14, 2025 | 2.16 | 2.33 | 2.02 | 2.11 | 2.11 | -2.76% | 15,108 |
| Feb 13, 2025 | 2.27 | 2.34 | 2.11 | 2.17 | 2.17 | 1.88% | 21,899 |
| Feb 12, 2025 | 2.35 | 2.40 | 1.84 | 2.13 | 2.13 | -6.58% | 77,812 |
| Feb 11, 2025 | 2.36 | 2.48 | 2.25 | 2.28 | 2.28 | -1.72% | 18,739 |
| Feb 10, 2025 | 2.26 | 2.52 | 2.26 | 2.32 | 2.32 | 2.52% | 28,144 |
| Feb 7, 2025 | 2.50 | 2.53 | 2.20 | 2.26 | 2.26 | -6.10% | 41,344 |
| Feb 6, 2025 | 2.23 | 2.50 | 2.23 | 2.41 | 2.41 | 2.55% | 44,992 |
| Feb 5, 2025 | 2.23 | 2.46 | 2.21 | 2.35 | 2.35 | 3.98% | 17,805 |
| Feb 4, 2025 | 2.20 | 2.34 | 2.00 | 2.26 | 2.26 | 5.12% | 33,101 |
| Feb 3, 2025 | 2.32 | 2.37 | 2.12 | 2.15 | 2.15 | -2.71% | 21,236 |
| Jan 31, 2025 | 2.27 | 2.33 | 2.18 | 2.21 | 2.21 | - | 8,998 |
| Jan 30, 2025 | 2.18 | 2.39 | 2.01 | 2.21 | 2.21 | 0.45% | 17,264 |
| Jan 29, 2025 | 2.25 | 2.50 | 2.02 | 2.20 | 2.20 | -4.35% | 30,221 |
| Jan 28, 2025 | 2.24 | 2.56 | 2.15 | 2.30 | 2.30 | -0.86% | 32,873 |
| Jan 27, 2025 | 2.44 | 2.55 | 2.12 | 2.32 | 2.32 | -4.49% | 16,439 |
| Jan 24, 2025 | 2.60 | 2.63 | 2.33 | 2.43 | 2.43 | -4.86% | 16,194 |
| Jan 23, 2025 | 2.72 | 2.72 | 2.40 | 2.55 | 2.55 | 0.12% | 8,276 |
| Jan 22, 2025 | 2.80 | 2.80 | 2.48 | 2.55 | 2.55 | -0.97% | 58,844 |
| Jan 21, 2025 | 2.73 | 2.81 | 2.50 | 2.58 | 2.58 | -6.70% | 30,965 |
| Jan 17, 2025 | 2.66 | 2.85 | 2.66 | 2.76 | 2.76 | -0.36% | 27,021 |
| Jan 16, 2025 | 2.78 | 3.17 | 2.75 | 2.77 | 2.77 | 0.18% | 110,158 |
| Jan 15, 2025 | 2.73 | 2.79 | 2.36 | 2.77 | 2.77 | 6.35% | 73,559 |
| Jan 14, 2025 | 2.23 | 2.65 | 2.07 | 2.60 | 2.60 | 14.54% | 72,133 |
| Jan 13, 2025 | 2.16 | 2.39 | 2.02 | 2.27 | 2.27 | 5.68% | 33,051 |
| Jan 10, 2025 | 2.00 | 2.28 | 1.85 | 2.15 | 2.15 | 8.48% | 108,543 |
| Jan 8, 2025 | 1.98 | 2.12 | 1.77 | 1.98 | 1.98 | 6.05% | 70,854 |
| Jan 7, 2025 | 1.94 | 1.98 | 1.80 | 1.87 | 1.87 | -3.31% | 26,552 |
| Jan 6, 2025 | 1.95 | 1.97 | 1.80 | 1.93 | 1.93 | 3.82% | 24,722 |
| Jan 3, 2025 | 1.73 | 1.90 | 1.63 | 1.86 | 1.86 | 6.29% | 23,032 |
| Jan 2, 2025 | 1.92 | 1.92 | 1.50 | 1.75 | 1.75 | -0.57% | 39,450 |
| Dec 31, 2024 | 1.93 | 1.93 | 1.73 | 1.76 | 1.76 | -3.30% | 54,388 |
| Dec 30, 2024 | 1.86 | 2.02 | 1.80 | 1.82 | 1.82 | -7.61% | 78,274 |
| Dec 27, 2024 | 1.90 | 1.99 | 1.82 | 1.97 | 1.97 | 3.68% | 38,715 |
| Dec 26, 2024 | 1.93 | 2.07 | 1.90 | 1.90 | 1.90 | -1.35% | 19,848 |
| Dec 24, 2024 | 1.90 | 1.96 | 1.83 | 1.93 | 1.93 | -1.58% | 6,642 |
| Dec 23, 2024 | 1.82 | 1.98 | 1.82 | 1.96 | 1.96 | 4.10% | 39,564 |
| Dec 20, 2024 | 1.99 | 1.99 | 1.73 | 1.88 | 1.88 | -6.00% | 95,326 |
| Dec 19, 2024 | 2.03 | 2.03 | 1.90 | 2.00 | 2.00 | 4.71% | 11,844 |
| Dec 18, 2024 | 2.05 | 2.08 | 1.91 | 1.91 | 1.91 | -4.50% | 16,317 |
| Dec 17, 2024 | 1.96 | 2.03 | 1.92 | 2.00 | 2.00 | -1.72% | 26,374 |
| Dec 16, 2024 | 2.03 | 2.10 | 1.96 | 2.04 | 2.04 | -1.21% | 20,302 |
| Dec 13, 2024 | 2.09 | 2.15 | 2.00 | 2.06 | 2.06 | -0.24% | 32,722 |
| Dec 12, 2024 | 2.23 | 2.28 | 1.77 | 2.07 | 2.07 | -12.13% | 265,848 |
| Dec 11, 2024 | 2.47 | 2.64 | 2.28 | 2.35 | 2.35 | -8.52% | 23,160 |
| Dec 10, 2024 | 2.67 | 2.67 | 2.00 | 2.57 | 2.57 | -3.60% | 108,737 |
| Dec 9, 2024 | 2.81 | 2.81 | 2.40 | 2.67 | 2.67 | -3.09% | 10,213 |
| Dec 6, 2024 | 2.78 | 2.78 | 2.51 | 2.75 | 2.75 | 10.00% | 18,615 |
| Dec 5, 2024 | 2.67 | 2.96 | 2.22 | 2.50 | 2.50 | -6.72% | 63,698 |
| Dec 4, 2024 | 2.61 | 2.95 | 2.50 | 2.68 | 2.68 | 3.08% | 23,638 |
| Dec 3, 2024 | 2.70 | 2.95 | 2.55 | 2.60 | 2.60 | -9.63% | 36,449 |
| Dec 2, 2024 | 3.05 | 3.18 | 2.55 | 2.88 | 2.88 | -1.67% | 18,752 |
| Nov 29, 2024 | 2.95 | 2.96 | 2.80 | 2.93 | 2.93 | 4.95% | 10,261 |
| Nov 27, 2024 | 2.79 | 2.79 | 2.75 | 2.79 | 2.79 | 3.64% | 4,569 |
| Nov 26, 2024 | 2.84 | 2.85 | 2.64 | 2.69 | 2.69 | -5.94% | 11,573 |
| Nov 25, 2024 | 2.77 | 3.15 | 2.69 | 2.86 | 2.86 | 10.85% | 30,282 |
| Nov 22, 2024 | 2.74 | 2.90 | 2.56 | 2.58 | 2.58 | -4.44% | 38,041 |
| Nov 21, 2024 | 2.86 | 2.95 | 2.50 | 2.70 | 2.70 | -8.47% | 91,567 |
| Nov 20, 2024 | 3.00 | 3.00 | 2.83 | 2.95 | 2.95 | -1.67% | 9,523 |
| Nov 19, 2024 | 3.03 | 3.11 | 3.00 | 3.00 | 3.00 | -4.46% | 8,087 |
| Nov 18, 2024 | 3.13 | 3.15 | 3.06 | 3.14 | 3.14 | -0.32% | 9,097 |
| Nov 15, 2024 | 3.15 | 3.30 | 3.08 | 3.15 | 3.15 | -0.79% | 13,653 |
| Nov 14, 2024 | 3.04 | 3.27 | 3.00 | 3.18 | 3.18 | 2.42% | 18,003 |
| Nov 13, 2024 | 3.00 | 3.29 | 2.80 | 3.10 | 3.10 | -8.55% | 45,505 |
| Nov 12, 2024 | 3.20 | 3.40 | 3.20 | 3.39 | 3.39 | 5.94% | 17,601 |
| Nov 11, 2024 | 3.26 | 3.29 | 3.20 | 3.20 | 3.20 | -3.03% | 6,030 |
| Nov 8, 2024 | 3.29 | 3.30 | 3.20 | 3.30 | 3.30 | 2.48% | 6,831 |
| Nov 7, 2024 | 3.20 | 3.29 | 3.20 | 3.22 | 3.22 | -0.68% | 2,284 |
| Nov 6, 2024 | 3.35 | 3.35 | 3.11 | 3.24 | 3.24 | 1.63% | 11,588 |
| Nov 5, 2024 | 3.30 | 3.35 | 3.11 | 3.19 | 3.19 | -0.31% | 14,880 |
| Nov 4, 2024 | 3.19 | 3.40 | 3.17 | 3.20 | 3.20 | -3.53% | 18,592 |
| Nov 1, 2024 | 3.22 | 3.33 | 3.22 | 3.32 | 3.32 | 2.06% | 3,252 |
| Oct 31, 2024 | 3.16 | 3.32 | 2.95 | 3.25 | 3.25 | 6.56% | 24,254 |
| Oct 30, 2024 | 3.02 | 3.12 | 2.95 | 3.05 | 3.05 | -1.61% | 6,314 |
| Oct 29, 2024 | 3.20 | 3.22 | 3.10 | 3.10 | 3.10 | -2.36% | 4,190 |
| Oct 28, 2024 | 3.21 | 3.21 | 3.08 | 3.18 | 3.18 | -3.20% | 7,340 |
| Oct 25, 2024 | 3.11 | 3.28 | 3.03 | 3.28 | 3.28 | 2.50% | 17,969 |
| Oct 24, 2024 | 3.32 | 3.32 | 3.00 | 3.20 | 3.20 | -3.00% | 42,761 |
| Oct 23, 2024 | 3.31 | 3.39 | 3.21 | 3.30 | 3.30 | -1.52% | 5,494 |
| Oct 22, 2024 | 3.35 | 3.36 | 3.29 | 3.35 | 3.35 | 0.60% | 2,421 |
| Oct 21, 2024 | 3.22 | 3.44 | 3.22 | 3.33 | 3.33 | -2.06% | 1,941 |
| Oct 18, 2024 | 3.30 | 3.40 | 3.20 | 3.40 | 3.40 | 6.25% | 25,390 |
| Oct 17, 2024 | 3.34 | 3.34 | 3.01 | 3.20 | 3.20 | -3.03% | 10,134 |
| Oct 16, 2024 | 3.16 | 3.30 | 3.16 | 3.30 | 3.30 | 1.23% | 11,601 |
| Oct 15, 2024 | 3.35 | 3.39 | 3.26 | 3.26 | 3.26 | -4.40% | 7,251 |
| Oct 14, 2024 | 3.26 | 3.53 | 3.25 | 3.41 | 3.41 | 1.49% | 7,501 |
| Oct 11, 2024 | 3.35 | 3.49 | 3.35 | 3.36 | 3.36 | 1.05% | 5,437 |
| Oct 10, 2024 | 3.59 | 3.75 | 3.05 | 3.33 | 3.33 | -6.34% | 10,862 |
| Oct 9, 2024 | 3.54 | 3.81 | 3.51 | 3.55 | 3.55 | -5.96% | 38,455 |
| Oct 8, 2024 | 3.75 | 3.98 | 3.60 | 3.78 | 3.78 | -0.42% | 30,643 |
| Oct 7, 2024 | 3.62 | 4.00 | 3.52 | 3.79 | 3.79 | 1.09% | 25,642 |
| Oct 4, 2024 | 3.79 | 3.79 | 3.60 | 3.75 | 3.75 | 4.17% | 5,915 |
| Oct 3, 2024 | 3.53 | 3.99 | 3.52 | 3.60 | 3.60 | -3.87% | 10,205 |
| Oct 2, 2024 | 3.60 | 3.93 | 3.51 | 3.75 | 3.75 | -3.43% | 14,858 |
| Oct 1, 2024 | 3.73 | 3.88 | 3.56 | 3.88 | 3.88 | 1.52% | 11,544 |
| Sep 30, 2024 | 3.86 | 3.97 | 3.75 | 3.82 | 3.82 | -0.26% | 20,760 |
| Sep 27, 2024 | 3.51 | 3.92 | 3.51 | 3.83 | 3.83 | 5.51% | 21,235 |