Intensity Therapeutics, Inc. (INTS)
NASDAQ: INTS · Real-Time Price · USD
0.6060
-0.0309 (-4.85%)
Apr 29, 2025, 4:00 PM EDT - Market closed

Intensity Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20250.630.640.580.600.60-5.73%204,537
Apr 28, 20250.600.640.500.640.6412.57%922,987
Apr 25, 20250.650.650.550.570.57-37.14%3,207,733
Apr 24, 20251.291.320.880.900.90-30.76%846,195
Apr 23, 20251.771.821.271.301.30-31.94%583,503
Apr 22, 20251.831.941.811.911.91-1.55%15,700
Apr 21, 20251.831.941.801.941.944.86%7,390
Apr 17, 20251.821.941.801.851.85-0.54%34,744
Apr 16, 20251.972.001.851.861.86-2.62%4,378
Apr 15, 20251.961.971.851.911.912.14%7,630
Apr 14, 20251.831.981.831.871.87-1.06%5,967
Apr 11, 20251.851.941.781.891.89-2.58%15,710
Apr 10, 20251.841.991.831.941.94-7,593
Apr 9, 20251.851.991.851.941.94-1.52%10,945
Apr 8, 20251.982.001.901.971.974.23%4,160
Apr 7, 20251.811.991.801.891.89-2.07%7,678
Apr 4, 20251.891.991.811.931.93-1.53%27,042
Apr 3, 20251.911.991.891.961.96-2.00%5,301
Apr 2, 20251.952.071.952.002.00-2.91%24,073
Apr 1, 20252.042.061.902.062.064.57%19,119
Mar 31, 20252.002.031.881.971.971.03%13,797
Mar 28, 20252.012.051.921.951.951.09%17,731
Mar 27, 20252.062.061.891.931.93-5.44%6,296
Mar 26, 20252.052.091.922.042.040.49%8,208
Mar 25, 20252.102.182.022.032.03-0.98%20,075
Mar 24, 20252.002.182.002.052.052.50%29,737
Mar 21, 20251.982.121.942.002.003.63%43,423
Mar 20, 20251.992.041.901.931.931.58%28,933
Mar 19, 20252.222.501.771.901.90-17.03%418,308
Mar 18, 20252.322.322.122.292.292.23%8,781
Mar 17, 20252.172.342.152.242.24-3.45%6,863
Mar 14, 20252.132.382.132.322.32-0.22%9,455
Mar 13, 20252.382.392.242.332.33-0.64%14,221
Mar 12, 20252.232.362.232.342.34-0.85%14,214
Mar 11, 20252.172.432.172.362.365.83%15,952
Mar 10, 20252.422.422.202.232.230.90%23,651
Mar 7, 20252.342.392.182.212.21-4.33%16,054
Mar 6, 20252.392.402.232.312.31-0.43%18,752
Mar 5, 20252.262.392.262.322.324.98%22,465
Mar 4, 20252.322.372.212.212.21-5.15%30,569
Mar 3, 20252.302.342.172.332.33-0.43%10,795
Feb 28, 20252.202.362.152.342.343.54%8,931
Feb 27, 20252.322.322.162.262.262.73%6,259
Feb 26, 20252.232.312.042.202.203.77%23,067
Feb 25, 20252.182.382.122.122.12-3.20%13,648
Feb 24, 20252.252.402.122.192.19-1.79%28,976
Feb 21, 20252.192.252.092.232.231.36%40,077
Feb 20, 20252.152.272.002.202.204.76%11,961
Feb 19, 20252.052.172.002.102.103.45%22,347
Feb 18, 20252.192.282.012.032.03-3.79%15,322