Intensity Therapeutics, Inc. (INTS)
NASDAQ: INTS · Real-Time Price · USD
4.110
+0.070 (1.73%)
Sep 11, 2026, 2:56 PM EDT - Market open
Intensity Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.10 | 4.10 | 4.00 | 4.11 | - | 1.73% | 2,272 |
| Sep 10, 2026 | 4.04 | 4.06 | 4.04 | 4.04 | 4.04 | 0.50% | 2,334 |
| Sep 9, 2026 | 4.12 | 4.12 | 3.99 | 4.02 | 4.02 | -1.71% | 6,009 |
| Sep 8, 2026 | 4.07 | 4.13 | 4.06 | 4.09 | 4.09 | -0.24% | 11,641 |
| Sep 4, 2026 | 3.99 | 4.11 | 3.99 | 4.10 | 4.10 | 2.50% | 4,494 |
| Sep 3, 2026 | 4.12 | 4.12 | 4.00 | 4.00 | 4.00 | - | 9,986 |
| Sep 2, 2026 | 4.10 | 4.15 | 4.00 | 4.00 | 4.00 | -1.72% | 14,210 |
| Sep 1, 2026 | 4.18 | 4.18 | 4.02 | 4.07 | 4.07 | -3.33% | 23,692 |
| Aug 31, 2026 | 4.27 | 4.28 | 4.20 | 4.21 | 4.21 | -0.94% | 6,425 |
| Aug 28, 2026 | 4.30 | 4.58 | 4.22 | 4.25 | 4.25 | -0.47% | 22,424 |
| Aug 27, 2026 | 4.59 | 4.70 | 4.19 | 4.27 | 4.27 | -5.74% | 75,201 |
| Aug 26, 2026 | 4.83 | 5.08 | 4.36 | 4.53 | 4.53 | -7.46% | 126,262 |
| Aug 25, 2026 | 4.71 | 5.17 | 4.70 | 4.90 | 4.90 | 3.05% | 103,893 |
| Aug 24, 2026 | 4.57 | 4.86 | 4.57 | 4.75 | 4.75 | -2.26% | 26,899 |
| Aug 21, 2026 | 4.89 | 4.89 | 4.53 | 4.86 | 4.86 | -0.41% | 20,260 |
| Aug 20, 2026 | 4.16 | 4.91 | 4.16 | 4.88 | 4.88 | 16.19% | 68,817 |
| Aug 19, 2026 | 4.25 | 4.33 | 4.20 | 4.20 | 4.20 | -0.24% | 17,157 |
| Aug 18, 2026 | 4.13 | 4.37 | 4.13 | 4.21 | 4.21 | 1.45% | 8,288 |
| Aug 17, 2026 | 3.96 | 4.17 | 3.94 | 4.15 | 4.15 | 4.80% | 24,830 |
| Aug 14, 2026 | 4.01 | 4.19 | 3.90 | 3.96 | 3.96 | -1.00% | 38,949 |
| Aug 13, 2026 | 4.07 | 4.20 | 3.93 | 4.00 | 4.00 | -3.85% | 53,388 |
| Aug 12, 2026 | 4.11 | 4.34 | 4.10 | 4.16 | 4.16 | -0.95% | 15,278 |
| Aug 11, 2026 | 4.17 | 4.35 | 4.12 | 4.20 | 4.20 | -2.10% | 26,258 |
| Aug 10, 2026 | 4.19 | 4.35 | 4.15 | 4.29 | 4.29 | 3.12% | 14,575 |
| Aug 7, 2026 | 4.53 | 4.53 | 4.16 | 4.16 | 4.16 | -2.12% | 22,384 |
| Aug 6, 2026 | 4.21 | 4.34 | 4.21 | 4.25 | 4.25 | 1.19% | 12,398 |
| Aug 5, 2026 | 4.00 | 4.33 | 4.00 | 4.20 | 4.20 | 0.48% | 64,745 |
| Aug 4, 2026 | 4.28 | 4.28 | 4.15 | 4.18 | 4.18 | -1.88% | 33,137 |
| Aug 3, 2026 | 4.09 | 4.39 | 4.09 | 4.26 | 4.26 | 2.65% | 12,016 |
| Jul 31, 2026 | 4.01 | 4.55 | 4.01 | 4.15 | 4.15 | 2.47% | 78,103 |
| Jul 30, 2026 | 4.31 | 4.42 | 4.01 | 4.05 | 4.05 | -6.47% | 44,387 |
| Jul 29, 2026 | 4.40 | 4.50 | 4.32 | 4.33 | 4.33 | -4.84% | 21,660 |
| Jul 28, 2026 | 4.51 | 4.55 | 4.31 | 4.55 | 4.55 | -0.44% | 30,005 |
| Jul 27, 2026 | 4.50 | 4.57 | 4.39 | 4.57 | 4.57 | 2.70% | 10,771 |
| Jul 24, 2026 | 4.49 | 4.49 | 4.40 | 4.45 | 4.45 | 0.45% | 3,460 |
| Jul 23, 2026 | 4.45 | 4.49 | 4.39 | 4.43 | 4.43 | 0.91% | 7,827 |
| Jul 22, 2026 | 4.43 | 4.45 | 4.37 | 4.39 | 4.39 | -0.23% | 4,835 |
| Jul 21, 2026 | 4.75 | 4.75 | 4.37 | 4.40 | 4.40 | -6.38% | 23,519 |
| Jul 20, 2026 | 4.78 | 4.87 | 4.62 | 4.70 | 4.70 | -1.05% | 24,614 |
| Jul 17, 2026 | 4.80 | 4.80 | 4.57 | 4.75 | 4.75 | -3.06% | 19,766 |
| Jul 16, 2026 | 4.79 | 4.92 | 4.70 | 4.90 | 4.90 | 1.24% | 17,515 |
| Jul 15, 2026 | 4.80 | 4.99 | 4.60 | 4.84 | 4.84 | -0.62% | 27,525 |
| Jul 14, 2026 | 4.93 | 4.95 | 4.72 | 4.87 | 4.87 | -1.02% | 53,339 |
| Jul 13, 2026 | 4.85 | 4.95 | 4.80 | 4.92 | 4.92 | 2.93% | 46,234 |
| Jul 10, 2026 | 4.96 | 5.00 | 4.69 | 4.78 | 4.78 | -2.65% | 29,246 |
| Jul 9, 2026 | 4.94 | 4.96 | 4.80 | 4.91 | 4.91 | 0.20% | 16,448 |
| Jul 8, 2026 | 4.89 | 5.00 | 4.71 | 4.90 | 4.90 | 2.51% | 58,321 |
| Jul 7, 2026 | 4.56 | 5.00 | 4.56 | 4.78 | 4.78 | 5.75% | 52,947 |
| Jul 6, 2026 | 4.27 | 4.55 | 4.26 | 4.52 | 4.52 | 6.60% | 77,749 |
| Jul 2, 2026 | 4.16 | 4.29 | 4.10 | 4.24 | 4.24 | 2.17% | 142,914 |