Skip to main content
Intensity Therapeutics, Inc. (INTS)
NASDAQ: INTS · Real-Time Price · USD
1.911
-0.039 (-2.02%)
Mar 31, 2025, 10:32 AM EDT - Market open

Intensity Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 14, 20252.162.332.022.112.11-2.76%15,108
Feb 13, 20252.272.342.112.172.171.88%21,899
Feb 12, 20252.352.401.842.132.13-6.58%77,812
Feb 11, 20252.362.482.252.282.28-1.72%18,739
Feb 10, 20252.262.522.262.322.322.52%28,144
Feb 7, 20252.502.532.202.262.26-6.10%41,344
Feb 6, 20252.232.502.232.412.412.55%44,992
Feb 5, 20252.232.462.212.352.353.98%17,805
Feb 4, 20252.202.342.002.262.265.12%33,101
Feb 3, 20252.322.372.122.152.15-2.71%21,236
Jan 31, 20252.272.332.182.212.21-8,998
Jan 30, 20252.182.392.012.212.210.45%17,264
Jan 29, 20252.252.502.022.202.20-4.35%30,221
Jan 28, 20252.242.562.152.302.30-0.86%32,873
Jan 27, 20252.442.552.122.322.32-4.49%16,439
Jan 24, 20252.602.632.332.432.43-4.86%16,194
Jan 23, 20252.722.722.402.552.550.12%8,276
Jan 22, 20252.802.802.482.552.55-0.97%58,844
Jan 21, 20252.732.812.502.582.58-6.70%30,965
Jan 17, 20252.662.852.662.762.76-0.36%27,021
Jan 16, 20252.783.172.752.772.770.18%110,158