Intensity Therapeutics, Inc. (INTS)
NASDAQ: INTS · Real-Time Price · USD
5.23
+0.04 (0.77%)
At close: Apr 22, 2026, 4:00 PM EDT
5.23
0.00 (0.00%)
After-hours: Apr 22, 2026, 7:06 PM EDT
Intensity Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 5.29 | 5.29 | 5.18 | 5.23 | 5.23 | 0.77% | 22,610 |
| Apr 21, 2026 | 5.16 | 5.35 | 5.15 | 5.19 | 5.19 | -0.48% | 16,918 |
| Apr 20, 2026 | 5.32 | 5.32 | 5.00 | 5.22 | 5.22 | -1.60% | 46,618 |
| Apr 17, 2026 | 5.21 | 5.42 | 5.20 | 5.30 | 5.30 | -0.38% | 59,674 |
| Apr 16, 2026 | 5.33 | 5.46 | 5.29 | 5.32 | 5.32 | 0.38% | 29,832 |
| Apr 15, 2026 | 5.24 | 5.44 | 5.17 | 5.30 | 5.30 | -1.12% | 23,871 |
| Apr 14, 2026 | 5.55 | 5.55 | 5.25 | 5.36 | 5.36 | -1.83% | 26,290 |
| Apr 13, 2026 | 5.21 | 5.62 | 5.14 | 5.46 | 5.46 | -0.73% | 21,209 |
| Apr 10, 2026 | 5.49 | 5.70 | 5.30 | 5.50 | 5.50 | -1.79% | 15,500 |
| Apr 9, 2026 | 5.63 | 5.75 | 5.51 | 5.60 | 5.60 | 1.82% | 9,077 |
| Apr 8, 2026 | 5.25 | 5.52 | 5.11 | 5.50 | 5.50 | 4.76% | 36,130 |
| Apr 7, 2026 | 5.42 | 5.42 | 5.08 | 5.25 | 5.25 | -4.37% | 37,007 |
| Apr 6, 2026 | 5.80 | 5.80 | 5.41 | 5.49 | 5.49 | -3.68% | 39,952 |
| Apr 2, 2026 | 5.83 | 5.83 | 5.65 | 5.70 | 5.70 | 0.19% | 23,863 |
| Apr 1, 2026 | 5.88 | 5.99 | 5.69 | 5.69 | 5.69 | -3.25% | 15,422 |
| Mar 31, 2026 | 5.77 | 5.96 | 5.59 | 5.88 | 5.88 | 3.52% | 21,245 |
| Mar 30, 2026 | 5.87 | 6.03 | 5.54 | 5.68 | 5.68 | -5.80% | 13,836 |
| Mar 27, 2026 | 6.02 | 6.16 | 5.93 | 6.03 | 6.03 | -1.31% | 7,208 |
| Mar 26, 2026 | 6.23 | 6.29 | 5.93 | 6.11 | 6.11 | -4.23% | 11,564 |
| Mar 25, 2026 | 6.08 | 6.38 | 5.84 | 6.38 | 6.38 | 7.77% | 29,311 |
| Mar 24, 2026 | 5.85 | 6.12 | 5.79 | 5.92 | 5.92 | -4.82% | 32,575 |
| Mar 23, 2026 | 5.93 | 6.22 | 5.91 | 6.22 | 6.22 | 4.01% | 18,059 |
| Mar 20, 2026 | 6.28 | 6.34 | 5.97 | 5.98 | 5.98 | -5.53% | 48,282 |
| Mar 19, 2026 | 6.32 | 6.39 | 6.10 | 6.33 | 6.33 | -2.31% | 24,774 |
| Mar 18, 2026 | 6.57 | 6.57 | 6.15 | 6.48 | 6.48 | -0.15% | 13,465 |
| Mar 17, 2026 | 6.26 | 6.60 | 6.00 | 6.49 | 6.49 | 2.69% | 27,535 |
| Mar 16, 2026 | 6.78 | 6.78 | 6.09 | 6.32 | 6.32 | -6.78% | 33,453 |
| Mar 13, 2026 | 7.58 | 7.58 | 6.74 | 6.78 | 6.78 | -8.63% | 27,556 |
| Mar 12, 2026 | 7.69 | 7.92 | 7.17 | 7.42 | 7.42 | -6.19% | 90,186 |
| Mar 11, 2026 | 7.79 | 7.91 | 7.60 | 7.91 | 7.91 | 2.46% | 19,718 |
| Mar 10, 2026 | 7.65 | 7.84 | 7.65 | 7.72 | 7.72 | -0.64% | 20,967 |
| Mar 9, 2026 | 7.84 | 7.96 | 7.56 | 7.77 | 7.77 | -2.26% | 23,073 |
| Mar 6, 2026 | 7.75 | 7.99 | 7.62 | 7.95 | 7.95 | 2.98% | 25,337 |
| Mar 5, 2026 | 7.64 | 7.78 | 7.50 | 7.72 | 7.72 | 0.26% | 18,889 |
| Mar 4, 2026 | 7.43 | 7.71 | 7.42 | 7.70 | 7.70 | 2.39% | 19,130 |
| Mar 3, 2026 | 7.40 | 7.52 | 6.90 | 7.52 | 7.52 | -0.79% | 41,301 |
| Mar 2, 2026 | 7.50 | 7.70 | 7.50 | 7.58 | 7.58 | -1.04% | 29,629 |
| Feb 27, 2026 | 7.63 | 8.06 | 7.51 | 7.66 | 7.66 | -1.79% | 69,542 |
| Feb 26, 2026 | 6.89 | 7.88 | 6.89 | 7.80 | 7.80 | 9.55% | 121,029 |
| Feb 25, 2026 | 6.92 | 7.23 | 6.35 | 7.12 | 7.12 | 4.71% | 109,908 |
| Feb 24, 2026 | 5.76 | 7.09 | 5.76 | 6.80 | 6.80 | 16.44% | 108,866 |
| Feb 23, 2026 | 5.88 | 5.95 | 5.75 | 5.84 | 5.84 | -0.34% | 69,319 |
| Feb 20, 2026 | 6.16 | 6.29 | 5.60 | 5.86 | 5.86 | -10.12% | 94,954 |
| Feb 19, 2026 | 6.00 | 6.90 | 5.40 | 6.52 | 6.52 | 6.40% | 191,233 |
| Feb 18, 2026 | 5.56 | 6.50 | 5.41 | 6.13 | 6.13 | 9.72% | 120,652 |
| Feb 17, 2026 | 5.75 | 5.93 | 5.50 | 5.59 | 5.59 | -10.71% | 137,318 |
| Feb 13, 2026 | 7.00 | 7.25 | 6.13 | 6.26 | 6.26 | -32.58% | 375,784 |
| Feb 12, 2026 | 9.39 | 9.67 | 9.25 | 9.28 | 9.28 | -0.80% | 13,252 |
| Feb 11, 2026 | 9.74 | 9.74 | 9.29 | 9.35 | 9.35 | -0.11% | 8,634 |
| Feb 10, 2026 | 9.50 | 9.75 | 9.04 | 9.36 | 9.36 | -3.95% | 24,364 |