Intensity Therapeutics, Inc. (INTS)
NASDAQ: INTS · Real-Time Price · USD
0.4148
+0.0137 (3.42%)
At close: May 20, 2025, 4:00 PM
0.4100
-0.0048 (-1.16%)
Pre-market: May 21, 2025, 5:24 AM EDT
Intensity Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 0.43 | 0.43 | 0.37 | 0.41 | 0.41 | 3.42% | 435,709 |
| May 19, 2025 | 0.41 | 0.42 | 0.39 | 0.40 | 0.40 | -4.50% | 380,070 |
| May 16, 2025 | 0.50 | 0.50 | 0.32 | 0.42 | 0.42 | -15.98% | 945,159 |
| May 15, 2025 | 0.49 | 0.52 | 0.48 | 0.50 | 0.50 | 3.91% | 136,805 |
| May 14, 2025 | 0.50 | 0.53 | 0.46 | 0.48 | 0.48 | -7.03% | 222,387 |
| May 13, 2025 | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -3.81% | 222,307 |
| May 12, 2025 | 0.53 | 0.55 | 0.52 | 0.54 | 0.54 | -0.19% | 124,358 |
| May 9, 2025 | 0.55 | 0.57 | 0.53 | 0.54 | 0.54 | -5.11% | 169,117 |
| May 8, 2025 | 0.55 | 0.59 | 0.55 | 0.57 | 0.57 | 3.05% | 161,014 |
| May 7, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -1.55% | 142,297 |
| May 6, 2025 | 0.56 | 0.59 | 0.55 | 0.56 | 0.56 | -1.94% | 167,159 |
| May 5, 2025 | 0.56 | 0.58 | 0.55 | 0.57 | 0.57 | -0.33% | 142,530 |
| May 2, 2025 | 0.58 | 0.59 | 0.54 | 0.57 | 0.57 | 2.49% | 200,409 |
| May 1, 2025 | 0.59 | 0.60 | 0.55 | 0.56 | 0.56 | -4.95% | 243,445 |
| Apr 30, 2025 | 0.58 | 0.60 | 0.55 | 0.59 | 0.59 | -2.05% | 195,074 |
| Apr 29, 2025 | 0.63 | 0.64 | 0.58 | 0.60 | 0.60 | -5.73% | 204,537 |
| Apr 28, 2025 | 0.60 | 0.64 | 0.50 | 0.64 | 0.64 | 12.57% | 922,987 |
| Apr 25, 2025 | 0.65 | 0.65 | 0.55 | 0.57 | 0.57 | -37.14% | 3,207,733 |
| Apr 24, 2025 | 1.29 | 1.32 | 0.88 | 0.90 | 0.90 | -30.76% | 846,195 |
| Apr 23, 2025 | 1.77 | 1.82 | 1.27 | 1.30 | 1.30 | -31.94% | 583,503 |
| Apr 22, 2025 | 1.83 | 1.94 | 1.81 | 1.91 | 1.91 | -1.55% | 15,700 |
| Apr 21, 2025 | 1.83 | 1.94 | 1.80 | 1.94 | 1.94 | 4.86% | 7,390 |
| Apr 17, 2025 | 1.82 | 1.94 | 1.80 | 1.85 | 1.85 | -0.54% | 34,744 |
| Apr 16, 2025 | 1.97 | 2.00 | 1.85 | 1.86 | 1.86 | -2.62% | 4,378 |
| Apr 15, 2025 | 1.96 | 1.97 | 1.85 | 1.91 | 1.91 | 2.14% | 7,630 |
| Apr 14, 2025 | 1.83 | 1.98 | 1.83 | 1.87 | 1.87 | -1.06% | 5,967 |
| Apr 11, 2025 | 1.85 | 1.94 | 1.78 | 1.89 | 1.89 | -2.58% | 15,710 |
| Apr 10, 2025 | 1.84 | 1.99 | 1.83 | 1.94 | 1.94 | - | 7,593 |
| Apr 9, 2025 | 1.85 | 1.99 | 1.85 | 1.94 | 1.94 | -1.52% | 10,945 |
| Apr 8, 2025 | 1.98 | 2.00 | 1.90 | 1.97 | 1.97 | 4.23% | 4,160 |
| Apr 7, 2025 | 1.81 | 1.99 | 1.80 | 1.89 | 1.89 | -2.07% | 7,678 |
| Apr 4, 2025 | 1.89 | 1.99 | 1.81 | 1.93 | 1.93 | -1.53% | 27,042 |
| Apr 3, 2025 | 1.91 | 1.99 | 1.89 | 1.96 | 1.96 | -2.00% | 5,301 |
| Apr 2, 2025 | 1.95 | 2.07 | 1.95 | 2.00 | 2.00 | -2.91% | 24,073 |
| Apr 1, 2025 | 2.04 | 2.06 | 1.90 | 2.06 | 2.06 | 4.57% | 19,119 |
| Mar 31, 2025 | 2.00 | 2.03 | 1.88 | 1.97 | 1.97 | 1.03% | 13,797 |
| Mar 28, 2025 | 2.01 | 2.05 | 1.92 | 1.95 | 1.95 | 1.09% | 17,731 |
| Mar 27, 2025 | 2.06 | 2.06 | 1.89 | 1.93 | 1.93 | -5.44% | 6,296 |
| Mar 26, 2025 | 2.05 | 2.09 | 1.92 | 2.04 | 2.04 | 0.49% | 8,208 |
| Mar 25, 2025 | 2.10 | 2.18 | 2.02 | 2.03 | 2.03 | -0.98% | 20,075 |
| Mar 24, 2025 | 2.00 | 2.18 | 2.00 | 2.05 | 2.05 | 2.50% | 29,737 |
| Mar 21, 2025 | 1.98 | 2.12 | 1.94 | 2.00 | 2.00 | 3.63% | 43,423 |
| Mar 20, 2025 | 1.99 | 2.04 | 1.90 | 1.93 | 1.93 | 1.58% | 28,933 |
| Mar 19, 2025 | 2.22 | 2.50 | 1.77 | 1.90 | 1.90 | -17.03% | 418,308 |
| Mar 18, 2025 | 2.32 | 2.32 | 2.12 | 2.29 | 2.29 | 2.23% | 8,781 |
| Mar 17, 2025 | 2.17 | 2.34 | 2.15 | 2.24 | 2.24 | -3.45% | 6,863 |
| Mar 14, 2025 | 2.13 | 2.38 | 2.13 | 2.32 | 2.32 | -0.22% | 9,455 |
| Mar 13, 2025 | 2.38 | 2.39 | 2.24 | 2.33 | 2.33 | -0.64% | 14,221 |
| Mar 12, 2025 | 2.23 | 2.36 | 2.23 | 2.34 | 2.34 | -0.85% | 14,214 |
| Mar 11, 2025 | 2.17 | 2.43 | 2.17 | 2.36 | 2.36 | 5.83% | 15,952 |