Intensity Therapeutics, Inc. (INTS)
NASDAQ: INTS · Real-Time Price · USD
4.560
-0.140 (-2.98%)
Jul 21, 2026, 10:04 AM EDT - Market open
Intensity Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.78 | 4.87 | 4.62 | 4.70 | 4.70 | -1.05% | 23,888 |
| Jul 17, 2026 | 4.80 | 4.80 | 4.57 | 4.75 | 4.75 | -3.06% | 18,763 |
| Jul 16, 2026 | 4.79 | 4.92 | 4.70 | 4.90 | 4.90 | 1.24% | 17,505 |
| 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% | 53,176 |
| Jul 13, 2026 | 4.85 | 4.95 | 4.80 | 4.92 | 4.92 | 2.93% | 46,160 |
| Jul 10, 2026 | 4.96 | 5.00 | 4.69 | 4.78 | 4.78 | -2.65% | 29,204 |
| Jul 9, 2026 | 4.94 | 4.96 | 4.80 | 4.91 | 4.91 | 0.20% | 16,438 |
| Jul 8, 2026 | 4.89 | 5.00 | 4.71 | 4.90 | 4.90 | 2.51% | 58,309 |
| Jul 7, 2026 | 4.56 | 5.00 | 4.56 | 4.78 | 4.78 | 5.75% | 52,337 |
| Jul 6, 2026 | 4.27 | 4.55 | 4.26 | 4.52 | 4.52 | 6.60% | 77,707 |
| Jul 2, 2026 | 4.16 | 4.29 | 4.10 | 4.24 | 4.24 | 2.17% | 142,902 |
| Jul 1, 2026 | 4.15 | 4.20 | 4.13 | 4.15 | 4.15 | 1.22% | 59,753 |
| Jun 30, 2026 | 3.96 | 4.15 | 3.93 | 4.10 | 4.10 | 1.61% | 160,298 |
| Jun 29, 2026 | 4.02 | 4.08 | 3.90 | 4.04 | 4.04 | -1.59% | 33,213 |
| Jun 26, 2026 | 4.10 | 4.14 | 4.00 | 4.10 | 4.10 | 0.49% | 90,752 |
| Jun 25, 2026 | 4.10 | 4.12 | 4.01 | 4.08 | 4.08 | - | 108,740 |
| Jun 24, 2026 | 3.88 | 4.12 | 3.80 | 4.08 | 4.08 | 2.00% | 152,610 |
| Jun 23, 2026 | 3.96 | 4.08 | 3.85 | 4.00 | 4.00 | 1.65% | 72,994 |
| Jun 22, 2026 | 3.85 | 4.10 | 3.85 | 3.94 | 3.94 | 0.38% | 98,402 |
| Jun 18, 2026 | 3.77 | 3.95 | 3.64 | 3.92 | 3.92 | 6.67% | 43,851 |
| Jun 17, 2026 | 3.85 | 3.85 | 3.68 | 3.68 | 3.68 | -0.94% | 4,083 |
| Jun 16, 2026 | 3.99 | 4.04 | 3.71 | 3.71 | 3.71 | -5.60% | 28,082 |
| Jun 15, 2026 | 3.66 | 3.99 | 3.62 | 3.93 | 3.93 | 8.56% | 49,294 |
| Jun 12, 2026 | 3.70 | 3.75 | 3.60 | 3.62 | 3.62 | -1.36% | 26,029 |
| Jun 11, 2026 | 3.71 | 3.78 | 3.59 | 3.67 | 3.67 | -1.87% | 25,096 |
| Jun 10, 2026 | 3.66 | 3.76 | 3.55 | 3.74 | 3.74 | 0.81% | 14,052 |
| Jun 9, 2026 | 3.78 | 3.83 | 3.51 | 3.71 | 3.71 | -1.85% | 40,348 |
| Jun 8, 2026 | 3.75 | 3.94 | 3.65 | 3.78 | 3.78 | 0.27% | 23,533 |
| Jun 5, 2026 | 3.81 | 3.82 | 3.70 | 3.77 | 3.77 | -5.51% | 19,517 |
| Jun 4, 2026 | 4.00 | 4.03 | 3.80 | 3.99 | 3.99 | -0.75% | 37,668 |
| Jun 3, 2026 | 4.25 | 4.32 | 3.95 | 4.02 | 4.02 | -6.07% | 37,498 |
| Jun 2, 2026 | 4.40 | 4.40 | 4.24 | 4.28 | 4.28 | -2.51% | 26,932 |
| Jun 1, 2026 | 4.40 | 4.50 | 4.32 | 4.39 | 4.39 | - | 82,766 |
| May 29, 2026 | 4.40 | 4.59 | 4.38 | 4.39 | 4.39 | -0.68% | 40,929 |
| May 28, 2026 | 4.49 | 4.63 | 4.36 | 4.42 | 4.42 | -0.90% | 33,725 |
| May 27, 2026 | 4.59 | 4.66 | 4.46 | 4.46 | 4.46 | -4.70% | 18,927 |
| 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 |