Intensity Therapeutics, Inc. (INTS)
NASDAQ: INTS · Real-Time Price · USD
1.880
-0.120 (-6.00%)
Dec 20, 2024, 4:00 PM EST - Market closed
Intensity Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.99 | 1.99 | 1.73 | 1.88 | 1.88 | -6.00% | 95,326 |
| Dec 19, 2024 | 2.03 | 2.03 | 1.90 | 2.00 | 2.00 | 4.71% | 11,844 |
| Dec 18, 2024 | 2.05 | 2.08 | 1.91 | 1.91 | 1.91 | -4.50% | 16,317 |
| Dec 17, 2024 | 1.96 | 2.03 | 1.92 | 2.00 | 2.00 | -1.72% | 26,374 |
| Dec 16, 2024 | 2.03 | 2.10 | 1.96 | 2.04 | 2.04 | -1.21% | 20,302 |
| Dec 13, 2024 | 2.09 | 2.15 | 2.00 | 2.06 | 2.06 | -0.24% | 32,722 |
| Dec 12, 2024 | 2.23 | 2.28 | 1.77 | 2.07 | 2.07 | -12.13% | 265,848 |
| Dec 11, 2024 | 2.47 | 2.64 | 2.28 | 2.35 | 2.35 | -8.52% | 23,160 |
| Dec 10, 2024 | 2.67 | 2.67 | 2.00 | 2.57 | 2.57 | -3.60% | 108,737 |
| Dec 9, 2024 | 2.81 | 2.81 | 2.40 | 2.67 | 2.67 | -3.09% | 10,213 |
| Dec 6, 2024 | 2.78 | 2.78 | 2.51 | 2.75 | 2.75 | 10.00% | 18,615 |
| Dec 5, 2024 | 2.67 | 2.96 | 2.22 | 2.50 | 2.50 | -6.72% | 63,698 |
| Dec 4, 2024 | 2.61 | 2.95 | 2.50 | 2.68 | 2.68 | 3.08% | 23,638 |
| Dec 3, 2024 | 2.70 | 2.95 | 2.55 | 2.60 | 2.60 | -9.63% | 36,449 |
| Dec 2, 2024 | 3.05 | 3.18 | 2.55 | 2.88 | 2.88 | -1.67% | 18,752 |
| Nov 29, 2024 | 2.95 | 2.96 | 2.80 | 2.93 | 2.93 | 4.95% | 10,261 |
| Nov 27, 2024 | 2.79 | 2.79 | 2.75 | 2.79 | 2.79 | 3.64% | 4,569 |
| Nov 26, 2024 | 2.84 | 2.85 | 2.64 | 2.69 | 2.69 | -5.94% | 11,573 |
| Nov 25, 2024 | 2.77 | 3.15 | 2.69 | 2.86 | 2.86 | 10.85% | 30,282 |
| Nov 22, 2024 | 2.74 | 2.90 | 2.56 | 2.58 | 2.58 | -4.44% | 38,041 |
| Nov 21, 2024 | 2.86 | 2.95 | 2.50 | 2.70 | 2.70 | -8.47% | 91,567 |
| Nov 20, 2024 | 3.00 | 3.00 | 2.83 | 2.95 | 2.95 | -1.67% | 9,523 |
| Nov 19, 2024 | 3.03 | 3.11 | 3.00 | 3.00 | 3.00 | -4.46% | 8,087 |
| Nov 18, 2024 | 3.13 | 3.15 | 3.06 | 3.14 | 3.14 | -0.32% | 9,097 |
| Nov 15, 2024 | 3.15 | 3.30 | 3.08 | 3.15 | 3.15 | -0.79% | 13,653 |
| Nov 14, 2024 | 3.04 | 3.27 | 3.00 | 3.18 | 3.18 | 2.42% | 18,003 |
| Nov 13, 2024 | 3.00 | 3.29 | 2.80 | 3.10 | 3.10 | -8.55% | 45,505 |
| Nov 12, 2024 | 3.20 | 3.40 | 3.20 | 3.39 | 3.39 | 5.94% | 17,601 |
| Nov 11, 2024 | 3.26 | 3.29 | 3.20 | 3.20 | 3.20 | -3.03% | 6,030 |
| Nov 8, 2024 | 3.29 | 3.30 | 3.20 | 3.30 | 3.30 | 2.48% | 6,831 |
| Nov 7, 2024 | 3.20 | 3.29 | 3.20 | 3.22 | 3.22 | -0.68% | 2,284 |
| Nov 6, 2024 | 3.35 | 3.35 | 3.11 | 3.24 | 3.24 | 1.63% | 11,588 |
| Nov 5, 2024 | 3.30 | 3.35 | 3.11 | 3.19 | 3.19 | -0.31% | 14,880 |
| Nov 4, 2024 | 3.19 | 3.40 | 3.17 | 3.20 | 3.20 | -3.53% | 18,592 |
| Nov 1, 2024 | 3.22 | 3.33 | 3.22 | 3.32 | 3.32 | 2.06% | 3,252 |
| Oct 31, 2024 | 3.16 | 3.32 | 2.95 | 3.25 | 3.25 | 6.56% | 24,254 |
| Oct 30, 2024 | 3.02 | 3.12 | 2.95 | 3.05 | 3.05 | -1.61% | 6,314 |
| Oct 29, 2024 | 3.20 | 3.22 | 3.10 | 3.10 | 3.10 | -2.36% | 4,190 |
| Oct 28, 2024 | 3.21 | 3.21 | 3.08 | 3.18 | 3.18 | -3.20% | 7,340 |
| Oct 25, 2024 | 3.11 | 3.28 | 3.03 | 3.28 | 3.28 | 2.50% | 17,969 |
| Oct 24, 2024 | 3.32 | 3.32 | 3.00 | 3.20 | 3.20 | -3.00% | 42,761 |
| Oct 23, 2024 | 3.31 | 3.39 | 3.21 | 3.30 | 3.30 | -1.52% | 5,494 |
| Oct 22, 2024 | 3.35 | 3.36 | 3.29 | 3.35 | 3.35 | 0.60% | 2,421 |
| Oct 21, 2024 | 3.22 | 3.44 | 3.22 | 3.33 | 3.33 | -2.06% | 1,941 |
| Oct 18, 2024 | 3.30 | 3.40 | 3.20 | 3.40 | 3.40 | 6.25% | 25,390 |
| Oct 17, 2024 | 3.34 | 3.34 | 3.01 | 3.20 | 3.20 | -3.03% | 10,134 |
| Oct 16, 2024 | 3.16 | 3.30 | 3.16 | 3.30 | 3.30 | 1.23% | 11,601 |
| Oct 15, 2024 | 3.35 | 3.39 | 3.26 | 3.26 | 3.26 | -4.40% | 7,251 |
| Oct 14, 2024 | 3.26 | 3.53 | 3.25 | 3.41 | 3.41 | 1.49% | 7,501 |
| Oct 11, 2024 | 3.35 | 3.49 | 3.35 | 3.36 | 3.36 | 1.05% | 5,437 |
| Oct 10, 2024 | 3.59 | 3.75 | 3.05 | 3.33 | 3.33 | -6.34% | 10,862 |
| Oct 9, 2024 | 3.54 | 3.81 | 3.51 | 3.55 | 3.55 | -5.96% | 38,455 |
| Oct 8, 2024 | 3.75 | 3.98 | 3.60 | 3.78 | 3.78 | -0.42% | 30,643 |
| Oct 7, 2024 | 3.62 | 4.00 | 3.52 | 3.79 | 3.79 | 1.09% | 25,642 |
| Oct 4, 2024 | 3.79 | 3.79 | 3.60 | 3.75 | 3.75 | 4.17% | 5,915 |
| Oct 3, 2024 | 3.53 | 3.99 | 3.52 | 3.60 | 3.60 | -3.87% | 10,205 |
| Oct 2, 2024 | 3.60 | 3.93 | 3.51 | 3.75 | 3.75 | -3.43% | 14,858 |
| Oct 1, 2024 | 3.73 | 3.88 | 3.56 | 3.88 | 3.88 | 1.52% | 11,544 |
| Sep 30, 2024 | 3.86 | 3.97 | 3.75 | 3.82 | 3.82 | -0.26% | 20,760 |
| Sep 27, 2024 | 3.51 | 3.92 | 3.51 | 3.83 | 3.83 | 5.51% | 21,235 |
| Sep 26, 2024 | 3.95 | 3.95 | 3.50 | 3.63 | 3.63 | -0.82% | 12,285 |
| Sep 25, 2024 | 3.76 | 3.98 | 3.66 | 3.66 | 3.66 | -6.15% | 6,282 |
| Sep 24, 2024 | 3.88 | 4.07 | 3.80 | 3.90 | 3.90 | -2.50% | 15,781 |
| Sep 23, 2024 | 3.92 | 4.08 | 3.88 | 4.00 | 4.00 | 3.09% | 10,969 |
| Sep 20, 2024 | 4.11 | 4.11 | 3.88 | 3.88 | 3.88 | -4.90% | 42,705 |
| Sep 19, 2024 | 4.18 | 4.18 | 4.08 | 4.08 | 4.08 | -2.16% | 1,925 |
| Sep 18, 2024 | 4.02 | 4.17 | 4.02 | 4.17 | 4.17 | 2.46% | 2,015 |
| Sep 17, 2024 | 4.05 | 4.19 | 3.92 | 4.07 | 4.07 | - | 20,611 |
| Sep 16, 2024 | 4.24 | 4.25 | 4.07 | 4.07 | 4.07 | -3.33% | 3,590 |
| Sep 13, 2024 | 4.15 | 4.25 | 4.00 | 4.21 | 4.21 | 0.21% | 12,770 |
| Sep 12, 2024 | 4.18 | 4.30 | 3.99 | 4.20 | 4.20 | -0.45% | 9,718 |
| Sep 11, 2024 | 4.14 | 4.32 | 4.10 | 4.22 | 4.22 | 1.93% | 10,617 |
| Sep 10, 2024 | 3.95 | 4.14 | 3.94 | 4.14 | 4.14 | 0.49% | 9,972 |
| Sep 9, 2024 | 4.32 | 4.34 | 4.09 | 4.12 | 4.12 | 4.89% | 5,503 |
| Sep 6, 2024 | 4.15 | 4.29 | 3.92 | 3.93 | 3.93 | -8.22% | 12,347 |
| Sep 5, 2024 | 4.22 | 4.28 | 4.15 | 4.28 | 4.28 | -1.29% | 1,626 |
| Sep 4, 2024 | 4.27 | 4.34 | 4.17 | 4.34 | 4.34 | 1.55% | 4,851 |
| Sep 3, 2024 | 4.35 | 4.35 | 4.26 | 4.27 | 4.27 | -1.84% | 2,043 |
| Aug 30, 2024 | 4.31 | 4.35 | 4.20 | 4.35 | 4.35 | 2.84% | 8,805 |
| Aug 29, 2024 | 4.24 | 4.24 | 4.23 | 4.23 | 4.23 | -0.47% | 761 |
| Aug 28, 2024 | 4.32 | 4.32 | 4.25 | 4.25 | 4.25 | -1.16% | 3,068 |
| Aug 27, 2024 | 4.23 | 4.30 | 4.23 | 4.30 | 4.30 | 1.65% | 3,868 |
| Aug 26, 2024 | 4.31 | 4.31 | 4.23 | 4.23 | 4.23 | -1.63% | 3,875 |
| Aug 23, 2024 | 4.31 | 4.31 | 4.24 | 4.30 | 4.30 | 0.82% | 3,772 |
| Aug 22, 2024 | 4.31 | 4.31 | 4.22 | 4.27 | 4.27 | 0.88% | 5,027 |
| Aug 21, 2024 | 4.25 | 4.31 | 4.23 | 4.23 | 4.23 | -0.28% | 3,377 |
| Aug 20, 2024 | 4.11 | 4.25 | 4.02 | 4.24 | 4.24 | 1.68% | 6,025 |
| Aug 19, 2024 | 4.16 | 4.29 | 3.91 | 4.17 | 4.17 | -3.02% | 4,678 |
| Aug 16, 2024 | 4.26 | 4.30 | 4.03 | 4.30 | 4.30 | -0.69% | 7,112 |
| Aug 15, 2024 | 4.16 | 4.40 | 4.16 | 4.33 | 4.33 | 0.93% | 6,441 |
| Aug 14, 2024 | 4.21 | 4.43 | 4.21 | 4.29 | 4.29 | 1.78% | 88,352 |
| Aug 13, 2024 | 4.25 | 4.43 | 4.22 | 4.22 | 4.22 | -3.77% | 9,946 |
| Aug 12, 2024 | 4.51 | 4.58 | 4.10 | 4.38 | 4.38 | -3.52% | 73,972 |
| Aug 9, 2024 | 4.70 | 4.70 | 4.50 | 4.54 | 4.54 | -1.73% | 18,249 |
| Aug 8, 2024 | 4.66 | 4.73 | 4.59 | 4.62 | 4.62 | -2.53% | 2,715 |
| Aug 7, 2024 | 4.60 | 4.75 | 4.58 | 4.74 | 4.74 | - | 4,431 |
| Aug 6, 2024 | 4.62 | 4.76 | 4.56 | 4.74 | 4.74 | 0.85% | 6,128 |
| Aug 5, 2024 | 4.51 | 4.89 | 4.51 | 4.70 | 4.70 | -1.88% | 11,964 |
| Aug 2, 2024 | 4.71 | 4.93 | 4.65 | 4.79 | 4.79 | -1.03% | 13,274 |
| Aug 1, 2024 | 4.83 | 4.94 | 4.63 | 4.84 | 4.84 | - | 4,807 |