Intensity Therapeutics, Inc. (INTS)
NASDAQ: INTS · Real-Time Price · USD
4.280
-0.110 (-2.51%)
Jun 2, 2026, 4:00 PM EDT - Market closed
Intensity Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.40 | 4.40 | 4.24 | 4.28 | 4.28 | -2.51% | 26,531 |
| Jun 1, 2026 | 4.40 | 4.50 | 4.32 | 4.39 | 4.39 | - | 81,288 |
| May 29, 2026 | 4.40 | 4.59 | 4.38 | 4.39 | 4.39 | -0.68% | 39,441 |
| May 28, 2026 | 4.49 | 4.63 | 4.36 | 4.42 | 4.42 | -0.90% | 33,550 |
| May 27, 2026 | 4.59 | 4.66 | 4.46 | 4.46 | 4.46 | -4.70% | 18,407 |
| May 26, 2026 | 4.71 | 4.76 | 4.60 | 4.68 | 4.68 | -0.64% | 19,425 |
| May 22, 2026 | 4.72 | 4.77 | 4.66 | 4.71 | 4.71 | - | 15,694 |
| May 21, 2026 | 4.69 | 4.72 | 4.59 | 4.71 | 4.71 | 1.73% | 11,959 |
| May 20, 2026 | 4.54 | 4.66 | 4.53 | 4.63 | 4.63 | 0.87% | 25,839 |
| May 19, 2026 | 4.56 | 4.62 | 4.54 | 4.59 | 4.59 | 0.22% | 7,559 |
| May 18, 2026 | 4.65 | 4.68 | 4.50 | 4.58 | 4.58 | -1.08% | 14,541 |
| May 15, 2026 | 4.81 | 4.93 | 4.52 | 4.63 | 4.63 | -5.51% | 38,226 |
| May 14, 2026 | 4.81 | 5.00 | 4.66 | 4.90 | 4.90 | 2.73% | 23,502 |
| May 13, 2026 | 4.92 | 4.92 | 4.74 | 4.77 | 4.77 | -2.25% | 24,478 |
| May 12, 2026 | 5.00 | 5.13 | 4.75 | 4.88 | 4.88 | -2.40% | 41,102 |
| May 11, 2026 | 5.10 | 5.20 | 5.00 | 5.00 | 5.00 | -1.77% | 21,942 |
| May 8, 2026 | 5.17 | 5.21 | 5.04 | 5.09 | 5.09 | -0.39% | 20,682 |
| May 7, 2026 | 5.23 | 5.33 | 5.07 | 5.11 | 5.11 | -1.92% | 28,597 |
| May 6, 2026 | 5.27 | 5.28 | 5.04 | 5.21 | 5.21 | 0.06% | 39,606 |
| May 5, 2026 | 5.21 | 5.34 | 5.06 | 5.21 | 5.21 | 0.13% | 40,944 |
| May 4, 2026 | 5.18 | 5.35 | 5.18 | 5.20 | 5.20 | 0.19% | 25,820 |
| May 1, 2026 | 5.21 | 5.31 | 5.12 | 5.19 | 5.19 | -0.38% | 38,839 |
| Apr 30, 2026 | 5.26 | 5.27 | 4.98 | 5.21 | 5.21 | 1.17% | 46,752 |
| Apr 29, 2026 | 5.11 | 5.21 | 5.06 | 5.15 | 5.15 | -0.39% | 32,729 |
| Apr 28, 2026 | 5.23 | 5.28 | 5.15 | 5.17 | 5.17 | -1.15% | 19,050 |
| Apr 27, 2026 | 5.27 | 5.35 | 5.16 | 5.23 | 5.23 | -0.38% | 43,254 |
| Apr 24, 2026 | 5.35 | 5.40 | 5.20 | 5.25 | 5.25 | -1.50% | 33,852 |
| Apr 23, 2026 | 5.21 | 5.39 | 5.15 | 5.33 | 5.33 | 1.91% | 37,276 |
| Apr 22, 2026 | 5.29 | 5.29 | 5.18 | 5.23 | 5.23 | 0.77% | 22,850 |
| Apr 21, 2026 | 5.16 | 5.35 | 5.15 | 5.19 | 5.19 | -0.48% | 16,971 |
| Apr 20, 2026 | 5.32 | 5.32 | 5.00 | 5.22 | 5.22 | -1.60% | 46,635 |
| Apr 17, 2026 | 5.21 | 5.42 | 5.20 | 5.30 | 5.30 | -0.38% | 59,820 |
| Apr 16, 2026 | 5.33 | 5.46 | 5.29 | 5.32 | 5.32 | 0.38% | 29,849 |
| Apr 15, 2026 | 5.24 | 5.44 | 5.17 | 5.30 | 5.30 | -1.12% | 24,300 |
| Apr 14, 2026 | 5.55 | 5.55 | 5.25 | 5.36 | 5.36 | -1.83% | 26,568 |
| Apr 13, 2026 | 5.21 | 5.62 | 5.14 | 5.46 | 5.46 | -0.73% | 21,252 |
| Apr 10, 2026 | 5.49 | 5.70 | 5.30 | 5.50 | 5.50 | -1.79% | 15,543 |
| Apr 9, 2026 | 5.63 | 5.75 | 5.51 | 5.60 | 5.60 | 1.82% | 9,099 |
| Apr 8, 2026 | 5.25 | 5.52 | 5.11 | 5.50 | 5.50 | 4.76% | 36,444 |
| Apr 7, 2026 | 5.42 | 5.42 | 5.08 | 5.25 | 5.25 | -4.37% | 37,291 |
| Apr 6, 2026 | 5.80 | 5.80 | 5.41 | 5.49 | 5.49 | -3.68% | 40,015 |
| Apr 2, 2026 | 5.83 | 5.83 | 5.65 | 5.70 | 5.70 | 0.19% | 23,904 |
| Apr 1, 2026 | 5.88 | 5.99 | 5.69 | 5.69 | 5.69 | -3.24% | 15,427 |
| Mar 31, 2026 | 5.77 | 5.96 | 5.59 | 5.88 | 5.88 | 3.52% | 21,467 |
| Mar 30, 2026 | 5.87 | 6.03 | 5.54 | 5.68 | 5.68 | -5.80% | 14,205 |
| Mar 27, 2026 | 6.02 | 6.16 | 5.93 | 6.03 | 6.03 | -1.31% | 9,973 |
| Mar 26, 2026 | 6.23 | 6.29 | 5.93 | 6.11 | 6.11 | -4.23% | 12,545 |
| Mar 25, 2026 | 6.08 | 6.38 | 5.84 | 6.38 | 6.38 | 7.77% | 29,638 |
| Mar 24, 2026 | 5.85 | 6.12 | 5.79 | 5.92 | 5.92 | -4.82% | 32,888 |
| Mar 23, 2026 | 5.93 | 6.22 | 5.91 | 6.22 | 6.22 | 4.01% | 18,768 |