Intensity Therapeutics, Inc. (INTS)
NASDAQ: INTS · Real-Time Price · USD
3.340
-0.040 (-1.18%)
At close: Oct 29, 2026, 4:00 PM EDT
3.700
+0.360 (10.78%)
Pre-market: Oct 30, 2026, 4:20 AM EDT
Intensity Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 3.43 | 3.43 | 3.14 | 3.34 | 3.34 | -1.18% | 7,654 |
| Oct 28, 2026 | 3.21 | 3.38 | 3.21 | 3.38 | 3.38 | 6.29% | 1,416 |
| Oct 27, 2026 | 3.15 | 3.27 | 3.10 | 3.18 | 3.18 | -0.63% | 15,305 |
| Oct 26, 2026 | 3.20 | 3.24 | 3.00 | 3.20 | 3.20 | -1.54% | 10,282 |
| Oct 23, 2026 | 3.14 | 3.31 | 3.14 | 3.25 | 3.25 | 1.88% | 6,412 |
| Oct 22, 2026 | 3.22 | 3.51 | 3.09 | 3.19 | 3.19 | 1.51% | 6,838 |
| Oct 21, 2026 | 3.25 | 3.51 | 3.13 | 3.14 | 3.14 | -4.19% | 9,846 |
| Oct 20, 2026 | 3.31 | 3.31 | 3.25 | 3.28 | 3.28 | -0.30% | 2,592 |
| Oct 19, 2026 | 3.21 | 3.30 | 3.15 | 3.29 | 3.29 | -1.79% | 7,192 |
| Oct 16, 2026 | 3.40 | 3.40 | 3.14 | 3.35 | 3.35 | -0.89% | 32,311 |
| Oct 15, 2026 | 3.35 | 3.55 | 3.35 | 3.38 | 3.38 | -1.17% | 8,348 |
| Oct 14, 2026 | 3.56 | 3.58 | 3.29 | 3.42 | 3.42 | -3.66% | 25,895 |
| Oct 13, 2026 | 3.20 | 4.04 | 3.10 | 3.55 | 3.55 | 7.25% | 123,683 |
| Oct 12, 2026 | 3.70 | 3.70 | 3.14 | 3.31 | 3.31 | -8.82% | 41,994 |
| Oct 9, 2026 | 3.75 | 3.75 | 3.55 | 3.63 | 3.63 | -1.36% | 16,724 |
| Oct 8, 2026 | 3.76 | 3.80 | 3.58 | 3.68 | 3.68 | -3.16% | 19,240 |
| Oct 7, 2026 | 3.47 | 3.87 | 3.46 | 3.80 | 3.80 | 7.04% | 17,443 |
| Oct 6, 2026 | 3.34 | 3.67 | 3.34 | 3.55 | 3.55 | 2.90% | 7,450 |
| Oct 5, 2026 | 3.45 | 3.75 | 3.45 | 3.45 | 3.45 | 0.29% | 28,770 |
| Oct 2, 2026 | 3.27 | 3.45 | 3.21 | 3.44 | 3.44 | 7.17% | 15,440 |
| Oct 1, 2026 | 3.36 | 3.56 | 3.21 | 3.21 | 3.21 | -4.75% | 15,278 |
| Sep 30, 2026 | 3.40 | 3.46 | 3.28 | 3.37 | 3.37 | -1.46% | 21,142 |
| Sep 29, 2026 | 3.70 | 3.70 | 3.27 | 3.42 | 3.42 | -6.30% | 34,270 |
| Sep 28, 2026 | 3.90 | 3.90 | 3.63 | 3.65 | 3.65 | -3.95% | 36,183 |
| Sep 25, 2026 | 4.10 | 4.10 | 3.80 | 3.80 | 3.80 | -2.31% | 8,434 |
| Sep 24, 2026 | 4.18 | 4.18 | 3.89 | 3.89 | 3.89 | -5.12% | 10,589 |
| Sep 23, 2026 | 3.98 | 4.10 | 3.98 | 4.10 | 4.10 | 2.24% | 4,117 |
| Sep 22, 2026 | 4.01 | 4.11 | 3.89 | 4.01 | 4.01 | -0.25% | 14,776 |
| Sep 21, 2026 | 4.24 | 4.30 | 4.02 | 4.02 | 4.02 | -2.19% | 6,531 |
| Sep 18, 2026 | 3.79 | 4.29 | 3.79 | 4.11 | 4.11 | 5.93% | 45,213 |
| Sep 17, 2026 | 3.99 | 3.99 | 3.79 | 3.88 | 3.88 | 1.84% | 8,262 |
| Sep 16, 2026 | 3.82 | 3.93 | 3.75 | 3.81 | 3.81 | - | 9,507 |
| Sep 15, 2026 | 3.95 | 3.98 | 3.81 | 3.81 | 3.81 | -4.27% | 3,875 |
| Sep 14, 2026 | 3.96 | 4.05 | 3.90 | 3.98 | 3.98 | -1.00% | 37,197 |
| Sep 11, 2026 | 4.10 | 4.12 | 3.98 | 4.02 | 4.02 | -0.50% | 10,475 |
| Sep 10, 2026 | 4.04 | 4.06 | 4.04 | 4.04 | 4.04 | 0.50% | 2,355 |
| 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% | 11,643 |
| 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 |