Intensity Therapeutics, Inc. (INTS)
NASDAQ: INTS · Real-Time Price · USD
0.2850
+0.0030 (1.06%)
At close: Oct 8, 2025, 4:00 PM EDT
0.2801
-0.0049 (-1.72%)
After-hours: Oct 8, 2025, 7:56 PM EDT
Intensity Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 1.06% | 2,221,375 |
| Oct 7, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.43% | 2,691,406 |
| Oct 6, 2025 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 2.18% | 3,515,193 |
| Oct 3, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 3.70% | 2,589,088 |
| Oct 2, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | 4.73% | 4,109,678 |
| Oct 1, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 6.22% | 4,419,259 |
| Sep 30, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.10% | 4,488,806 |
| Sep 29, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.15% | 525,352 |
| Sep 26, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.18% | 1,064,553 |
| Sep 25, 2025 | 0.26 | 0.26 | 0.22 | 0.25 | 0.25 | -0.80% | 922,843 |
| Sep 24, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.30% | 1,347,834 |
| Sep 23, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.00% | 1,539,605 |
| Sep 22, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.59% | 1,932,484 |
| Sep 19, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 3.50% | 1,963,174 |
| Sep 18, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.83% | 1,239,435 |
| Sep 17, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 0.83% | 1,460,610 |
| Sep 16, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 1.52% | 1,916,768 |
| Sep 15, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 1.81% | 7,994,884 |
| Sep 12, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -0.09% | 1,853,754 |
| Sep 11, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -9.25% | 3,487,938 |
| Sep 10, 2025 | 0.28 | 0.28 | 0.24 | 0.26 | 0.26 | -9.57% | 17,105,442 |
| Sep 9, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -2.71% | 2,989,570 |
| Sep 8, 2025 | 0.29 | 0.30 | 0.27 | 0.29 | 0.29 | 3.19% | 2,528,496 |
| Sep 5, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 2.77% | 2,822,147 |
| Sep 4, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.78% | 2,979,203 |
| Sep 3, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.93% | 1,979,166 |
| Sep 2, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -2.48% | 1,415,043 |
| Aug 29, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.09% | 4,545,487 |
| Aug 28, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -3.61% | 2,818,361 |
| Aug 27, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 3,480,652 |
| Aug 26, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -3.21% | 4,229,004 |
| Aug 25, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 2.56% | 4,267,333 |
| Aug 22, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -3.18% | 2,335,785 |
| Aug 21, 2025 | 0.30 | 0.32 | 0.29 | 0.31 | 0.31 | 4.70% | 7,046,376 |
| Aug 20, 2025 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | 2.25% | 7,439,008 |
| Aug 19, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -3.49% | 1,739,519 |
| Aug 18, 2025 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | 3.16% | 2,177,136 |
| Aug 15, 2025 | 0.30 | 0.32 | 0.29 | 0.29 | 0.29 | -1.27% | 3,612,909 |
| Aug 14, 2025 | 0.29 | 0.32 | 0.28 | 0.30 | 0.30 | 2.93% | 4,386,605 |
| Aug 13, 2025 | 0.31 | 0.32 | 0.28 | 0.29 | 0.29 | -1.29% | 5,367,097 |
| Aug 12, 2025 | 0.27 | 0.30 | 0.26 | 0.29 | 0.29 | 8.81% | 4,697,755 |
| Aug 11, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | 0.04% | 3,312,459 |
| Aug 8, 2025 | 0.27 | 0.30 | 0.26 | 0.27 | 0.27 | 7.10% | 5,460,803 |
| Aug 7, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.59% | 2,962,916 |
| Aug 6, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -6.93% | 2,528,817 |
| Aug 5, 2025 | 0.27 | 0.31 | 0.27 | 0.29 | 0.29 | 10.32% | 8,254,271 |
| Aug 4, 2025 | 0.24 | 0.29 | 0.24 | 0.27 | 0.27 | 11.13% | 6,904,493 |
| Aug 1, 2025 | 0.27 | 0.28 | 0.19 | 0.24 | 0.24 | -13.72% | 9,457,671 |
| Jul 31, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -9.21% | 6,228,339 |
| Jul 30, 2025 | 0.32 | 0.32 | 0.28 | 0.31 | 0.31 | -4.95% | 7,146,593 |