Intensity Therapeutics, Inc. (INTS)
NASDAQ: INTS · Real-Time Price · USD
0.6060
-0.0309 (-4.85%)
Apr 29, 2025, 4:00 PM EDT - Market closed
Intensity Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Mar 10, 2025 | 2.42 | 2.42 | 2.20 | 2.23 | 2.23 | 0.90% | 23,651 |
Mar 7, 2025 | 2.34 | 2.39 | 2.18 | 2.21 | 2.21 | -4.33% | 16,054 |
Mar 6, 2025 | 2.39 | 2.40 | 2.23 | 2.31 | 2.31 | -0.43% | 18,752 |
Mar 5, 2025 | 2.26 | 2.39 | 2.26 | 2.32 | 2.32 | 4.98% | 22,465 |
Mar 4, 2025 | 2.32 | 2.37 | 2.21 | 2.21 | 2.21 | -5.15% | 30,569 |
Mar 3, 2025 | 2.30 | 2.34 | 2.17 | 2.33 | 2.33 | -0.43% | 10,795 |
Feb 28, 2025 | 2.20 | 2.36 | 2.15 | 2.34 | 2.34 | 3.54% | 8,931 |
Feb 27, 2025 | 2.32 | 2.32 | 2.16 | 2.26 | 2.26 | 2.73% | 6,259 |
Feb 26, 2025 | 2.23 | 2.31 | 2.04 | 2.20 | 2.20 | 3.77% | 23,067 |
Feb 25, 2025 | 2.18 | 2.38 | 2.12 | 2.12 | 2.12 | -3.20% | 13,648 |
Feb 24, 2025 | 2.25 | 2.40 | 2.12 | 2.19 | 2.19 | -1.79% | 28,976 |
Feb 21, 2025 | 2.19 | 2.25 | 2.09 | 2.23 | 2.23 | 1.36% | 40,077 |
Feb 20, 2025 | 2.15 | 2.27 | 2.00 | 2.20 | 2.20 | 4.76% | 11,961 |
Feb 19, 2025 | 2.05 | 2.17 | 2.00 | 2.10 | 2.10 | 3.45% | 22,347 |
Feb 18, 2025 | 2.19 | 2.28 | 2.01 | 2.03 | 2.03 | -3.79% | 15,322 |