Intensity Therapeutics, Inc. (INTS)
NASDAQ: INTS · Real-Time Price · USD
7.42
-0.49 (-6.19%)
At close: Mar 12, 2026, 4:00 PM EDT
7.62
+0.20 (2.70%)
Pre-market: Mar 13, 2026, 8:14 AM EDT
Intensity Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 7.69 | 7.92 | 7.17 | 7.42 | 7.42 | -6.19% | 90,186 |
| Mar 11, 2026 | 7.79 | 7.91 | 7.60 | 7.91 | 7.91 | 2.46% | 19,718 |
| Mar 10, 2026 | 7.65 | 7.84 | 7.65 | 7.72 | 7.72 | -0.64% | 20,967 |
| Mar 9, 2026 | 7.84 | 7.96 | 7.56 | 7.77 | 7.77 | -2.26% | 23,073 |
| Mar 6, 2026 | 7.75 | 7.99 | 7.62 | 7.95 | 7.95 | 2.98% | 25,337 |
| Mar 5, 2026 | 7.64 | 7.78 | 7.50 | 7.72 | 7.72 | 0.26% | 18,889 |
| Mar 4, 2026 | 7.43 | 7.71 | 7.42 | 7.70 | 7.70 | 2.39% | 19,130 |
| Mar 3, 2026 | 7.40 | 7.52 | 6.90 | 7.52 | 7.52 | -0.79% | 41,301 |
| Mar 2, 2026 | 7.50 | 7.70 | 7.50 | 7.58 | 7.58 | -1.04% | 29,629 |
| Feb 27, 2026 | 7.63 | 8.06 | 7.51 | 7.66 | 7.66 | -1.79% | 69,542 |
| Feb 26, 2026 | 6.89 | 7.88 | 6.89 | 7.80 | 7.80 | 9.55% | 121,029 |
| Feb 25, 2026 | 6.92 | 7.23 | 6.35 | 7.12 | 7.12 | 4.71% | 109,908 |
| Feb 24, 2026 | 5.76 | 7.09 | 5.76 | 6.80 | 6.80 | 16.44% | 108,866 |
| Feb 23, 2026 | 5.88 | 5.95 | 5.75 | 5.84 | 5.84 | -0.34% | 69,319 |
| Feb 20, 2026 | 6.16 | 6.29 | 5.60 | 5.86 | 5.86 | -10.12% | 94,954 |
| Feb 19, 2026 | 6.00 | 6.90 | 5.40 | 6.52 | 6.52 | 6.40% | 191,233 |
| Feb 18, 2026 | 5.56 | 6.50 | 5.41 | 6.13 | 6.13 | 9.72% | 120,652 |
| Feb 17, 2026 | 5.75 | 5.93 | 5.50 | 5.59 | 5.59 | -10.71% | 137,318 |
| Feb 13, 2026 | 7.00 | 7.25 | 6.13 | 6.26 | 6.26 | -32.58% | 375,784 |
| Feb 12, 2026 | 9.39 | 9.67 | 9.25 | 9.28 | 9.28 | -0.80% | 13,252 |
| Feb 11, 2026 | 9.74 | 9.74 | 9.29 | 9.35 | 9.35 | -0.11% | 8,634 |
| Feb 10, 2026 | 9.50 | 9.75 | 9.04 | 9.36 | 9.36 | -3.95% | 24,364 |
| Feb 9, 2026 | 8.81 | 9.76 | 8.81 | 9.75 | 9.75 | 11.72% | 36,758 |
| Feb 6, 2026 | 8.69 | 8.88 | 8.50 | 8.73 | 8.73 | 3.01% | 20,266 |
| Feb 5, 2026 | 8.78 | 8.89 | 8.42 | 8.47 | 8.47 | -1.83% | 33,916 |
| Feb 4, 2026 | 9.25 | 9.25 | 8.50 | 8.63 | 8.63 | -4.19% | 75,451 |
| Feb 3, 2026 | 9.17 | 9.27 | 8.75 | 9.01 | 9.01 | -1.78% | 34,707 |
| Feb 2, 2026 | 9.00 | 9.48 | 9.00 | 9.17 | 9.17 | 0.31% | 24,057 |
| Jan 30, 2026 | 9.75 | 9.75 | 9.00 | 9.14 | 9.14 | -2.54% | 36,734 |
| Jan 29, 2026 | 9.50 | 9.55 | 9.09 | 9.38 | 9.38 | -1.78% | 33,824 |
| Jan 28, 2026 | 9.50 | 9.74 | 9.36 | 9.55 | 9.55 | -1.47% | 33,029 |
| Jan 27, 2026 | 10.00 | 10.25 | 9.29 | 9.69 | 9.69 | -2.00% | 55,564 |
| Jan 26, 2026 | 9.91 | 9.91 | 9.15 | 9.89 | 9.89 | -0.17% | 76,861 |
| Jan 23, 2026 | 10.00 | 10.43 | 9.88 | 9.91 | 9.91 | -2.01% | 51,250 |
| Jan 22, 2026 | 10.08 | 10.11 | 9.79 | 10.11 | 10.11 | 1.84% | 40,010 |
| Jan 21, 2026 | 9.88 | 10.33 | 9.78 | 9.93 | 9.93 | -0.58% | 62,178 |
| Jan 20, 2026 | 10.06 | 11.07 | 9.88 | 9.98 | 9.98 | -2.20% | 105,413 |
| Jan 16, 2026 | 10.25 | 10.44 | 10.00 | 10.21 | 10.21 | -2.34% | 30,444 |
| Jan 15, 2026 | 10.60 | 10.75 | 10.40 | 10.45 | 10.45 | -1.62% | 20,836 |
| Jan 14, 2026 | 10.25 | 10.88 | 10.25 | 10.63 | 10.63 | 1.69% | 70,658 |
| Jan 13, 2026 | 10.17 | 10.62 | 9.91 | 10.45 | 10.45 | 1.39% | 53,869 |
| Jan 12, 2026 | 10.06 | 10.39 | 10.00 | 10.31 | 10.31 | -0.80% | 36,617 |
| Jan 9, 2026 | 10.98 | 10.98 | 10.38 | 10.39 | 10.39 | -4.28% | 27,896 |
| Jan 8, 2026 | 10.00 | 11.05 | 9.63 | 10.85 | 10.85 | 8.48% | 57,956 |
| Jan 7, 2026 | 9.88 | 10.06 | 9.79 | 10.01 | 10.01 | 1.32% | 35,788 |
| Jan 6, 2026 | 9.82 | 10.19 | 9.77 | 9.88 | 9.88 | -0.25% | 40,276 |
| Jan 5, 2026 | 10.13 | 10.17 | 9.64 | 9.90 | 9.90 | -2.70% | 39,642 |
| Jan 2, 2026 | 10.13 | 10.45 | 9.88 | 10.18 | 10.18 | -0.78% | 43,889 |
| Dec 31, 2025 | 9.36 | 10.33 | 9.25 | 10.26 | 10.26 | 9.21% | 62,530 |
| Dec 30, 2025 | 9.16 | 9.55 | 8.79 | 9.39 | 9.39 | 2.03% | 87,632 |