Intensity Therapeutics, Inc. (INTS)
NASDAQ: INTS · Real-Time Price · USD
0.2669
+0.0150 (5.95%)
At close: Oct 29, 2025, 4:00 PM EDT
0.2692
+0.0023 (0.86%)
After-hours: Oct 29, 2025, 6:58 PM EDT

Intensity Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20250.250.280.250.27-5.95%3,878,729
Oct 28, 20250.240.260.240.250.253.07%1,817,893
Oct 27, 20250.230.250.230.240.242.73%1,760,243
Oct 24, 20250.250.250.230.240.24-1.25%2,092,188
Oct 23, 20250.230.250.220.240.244.20%1,806,584
Oct 22, 20250.240.250.220.230.23-9.65%4,701,559
Oct 21, 20250.270.280.250.260.26-8.15%2,919,124
Oct 20, 20250.260.290.260.280.286.78%2,752,029
Oct 17, 20250.260.260.240.260.26-0.72%2,935,616
Oct 16, 20250.280.290.260.260.26-5.13%4,371,050
Oct 15, 20250.280.300.270.280.28-2.15%5,496,470
Oct 14, 20250.300.300.270.280.28-5.63%4,799,978
Oct 13, 20250.300.310.270.300.30-1.54%6,988,422
Oct 10, 20250.370.380.290.300.30-3.97%33,945,976
Oct 9, 20250.290.320.270.320.3211.33%20,870,488
Oct 8, 20250.280.290.270.290.291.06%2,295,238
Oct 7, 20250.290.290.270.280.28-1.43%2,691,406
Oct 6, 20250.280.300.270.290.292.18%3,515,193
Oct 3, 20250.280.290.270.280.283.70%2,589,088
Oct 2, 20250.260.290.260.270.274.73%4,109,678
Oct 1, 20250.260.270.250.260.266.22%4,419,259
Sep 30, 20250.250.250.240.240.24-1.10%4,488,806
Sep 29, 20250.250.250.240.250.251.15%525,352
Sep 26, 20250.250.250.230.240.24-2.18%1,064,553
Sep 25, 20250.260.260.220.250.25-0.80%922,843
Sep 24, 20250.250.260.250.250.251.30%1,347,834
Sep 23, 20250.260.260.250.250.25-5.00%1,539,605
Sep 22, 20250.260.260.250.260.264.59%1,932,484
Sep 19, 20250.230.250.230.250.253.50%1,963,174
Sep 18, 20250.240.250.240.240.24-0.83%1,239,435
Sep 17, 20250.240.250.230.240.240.83%1,460,610
Sep 16, 20250.240.250.230.240.241.52%1,916,768
Sep 15, 20250.230.240.220.240.241.81%7,994,884
Sep 12, 20250.230.250.230.230.23-0.09%1,853,754
Sep 11, 20250.250.250.230.230.23-9.25%3,487,938
Sep 10, 20250.280.280.240.260.26-9.57%17,105,442
Sep 9, 20250.290.290.270.280.28-2.71%2,989,570
Sep 8, 20250.290.300.270.290.293.19%2,528,496
Sep 5, 20250.270.280.270.280.282.77%2,822,147
Sep 4, 20250.270.280.270.270.271.78%2,979,203
Sep 3, 20250.270.280.270.270.27-1.93%1,979,166
Sep 2, 20250.280.290.270.280.28-2.48%1,415,043
Aug 29, 20250.290.300.280.280.28-3.09%4,545,487
Aug 28, 20250.290.300.290.290.29-3.61%2,818,361
Aug 27, 20250.300.310.290.300.30-3,480,652
Aug 26, 20250.310.320.300.300.30-3.21%4,229,004
Aug 25, 20250.300.320.300.310.312.56%4,267,333
Aug 22, 20250.300.310.300.300.30-3.18%2,335,785
Aug 21, 20250.300.320.290.310.314.70%7,046,376
Aug 20, 20250.300.310.280.300.302.25%7,439,008