Intensity Therapeutics, Inc. (INTS) NASDAQ
5.70
+0.0106(+0.19%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.70
+0.0106(+0.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5.83 | 5.7 | 5.7 | 5.83 | 5.65 | 23,863 |
| April 01, 2026 | 5.88 | 5.69 | 5.69 | 5.99 | 5.69 | 15,410 |
| March 31, 2026 | 5.77 | 5.88 | 5.88 | 5.96 | 5.59 | 21,225 |
| March 30, 2026 | 5.87 | 5.68 | 5.68 | 6.03 | 5.54 | 13,835 |
| March 27, 2026 | 6.02 | 6.03 | 6.03 | 6.16 | 5.93 | 8,274 |
| March 26, 2026 | 6.23 | 6.11 | 6.11 | 6.29 | 5.93 | 11,563 |
| March 25, 2026 | 6.08 | 6.38 | 6.38 | 6.38 | 5.84 | 29,420 |
| March 24, 2026 | 5.85 | 5.92 | 5.92 | 6.12 | 5.79 | 32,575 |
| March 23, 2026 | 5.93 | 6.22 | 6.22 | 6.22 | 5.91 | 18,060 |
| March 20, 2026 | 6.28 | 5.98 | 5.98 | 6.34 | 5.97 | 48,281 |
| March 19, 2026 | 6.32 | 6.33 | 6.33 | 6.39 | 6.1 | 24,773 |
| March 18, 2026 | 6.57 | 6.48 | 6.48 | 6.57 | 6.15 | 13,465 |
| March 17, 2026 | 6.26 | 6.49 | 6.49 | 6.5 | 6.01 | 27,534 |
| March 16, 2026 | 6.78 | 6.32 | 6.32 | 6.78 | 6.09 | 33,461 |
| March 13, 2026 | 7.58 | 6.78 | 6.78 | 7.58 | 6.74 | 27,555 |
| March 12, 2026 | 7.69 | 7.42 | 7.42 | 7.92 | 7.17 | 90,241 |
| March 11, 2026 | 7.79 | 7.91 | 7.91 | 7.91 | 7.6 | 19,718 |
| March 10, 2026 | 7.65 | 7.72 | 7.72 | 7.84 | 7.65 | 20,968 |
| March 09, 2026 | 7.84 | 7.77 | 7.77 | 7.96 | 7.56 | 23,078 |
| March 06, 2026 | 7.75 | 7.95 | 7.95 | 7.99 | 7.62 | 25,355 |
| March 05, 2026 | 7.64 | 7.72 | 7.72 | 7.78 | 7.49 | 19,816 |
| March 04, 2026 | 7.43 | 7.7 | 7.7 | 7.71 | 7.42 | 19,124 |
| March 03, 2026 | 7.4 | 7.52 | 7.52 | 7.52 | 6.9 | 41,251 |
| March 02, 2026 | 7.5 | 7.58 | 7.58 | 7.7 | 7.5 | 30,860 |
| February 27, 2026 | 7.63 | 7.66 | 7.66 | 8.06 | 7.51 | 69,600 |
| February 26, 2026 | 6.89 | 7.8 | 7.8 | 7.88 | 6.89 | 122,300 |
| February 25, 2026 | 6.92 | 7.12 | 7.12 | 7.23 | 6.35 | 111,113 |
| February 24, 2026 | 5.76 | 6.8 | 6.8 | 7.09 | 5.76 | 110,100 |
| February 23, 2026 | 5.88 | 5.84 | 5.84 | 5.95 | 5.75 | 69,545 |
| February 20, 2026 | 6.16 | 5.86 | 0 | 6.29 | 5.6 | 95,607 |
| February 19, 2026 | 6 | 6.52 | 0 | 6.9 | 5.4 | 193,482 |
| February 18, 2026 | 5.56 | 6.13 | 0 | 6.5 | 5.41 | 120,727 |
| February 17, 2026 | 5.75 | 5.59 | 0 | 5.93 | 5.5 | 137,319 |
| February 13, 2026 | 7 | 6.25 | 0 | 7.25 | 6.13 | 375,784 |
| February 12, 2026 | 9.39 | 9.28 | 0 | 9.67 | 9.25 | 13,253 |
| February 11, 2026 | 9.74 | 9.35 | 0 | 9.74 | 9.29 | 8,636 |
| February 10, 2026 | 9.5 | 9.36 | 0 | 9.75 | 9.04 | 24,365 |
| February 09, 2026 | 8.81 | 9.75 | 0 | 9.76 | 8.81 | 36,760 |
| February 06, 2026 | 8.69 | 8.73 | 0 | 8.88 | 8.5 | 20,268 |
| February 05, 2026 | 8.78 | 8.47 | 0 | 8.89 | 8.42 | 33,917 |
| February 04, 2026 | 9.25 | 8.63 | 0 | 9.25 | 8.5 | 75,452 |
| February 03, 2026 | 9.17 | 9.01 | 0 | 9.26 | 8.75 | 34,708 |
| February 02, 2026 | 9 | 9.17 | 0 | 9.48 | 9 | 24,058 |
| January 30, 2026 | 9.75 | 9.14 | 0 | 9.75 | 9 | 36,736 |
| January 29, 2026 | 9.5 | 9.38 | 0 | 9.55 | 9.09 | 33,824 |
| January 28, 2026 | 9.5 | 9.55 | 0 | 9.74 | 9.36 | 33,029 |
| January 27, 2026 | 10 | 9.69 | 0 | 10.25 | 9.29 | 55,564 |
| January 26, 2026 | 9.91 | 9.89 | 0 | 9.91 | 9.15 | 76,861 |
| January 23, 2026 | 10 | 9.9 | 0 | 10.43 | 9.88 | 51,252 |
| January 22, 2026 | 10.08 | 10.11 | 0 | 10.11 | 9.79 | 40,012 |
| January 21, 2026 | 9.88 | 9.93 | 0 | 10.33 | 9.78 | 62,180 |
| January 20, 2026 | 10.06 | 9.98 | 0 | 11.07 | 9.88 | 105,414 |
| January 16, 2026 | 10.25 | 10.21 | 0 | 10.44 | 10 | 30,444 |
| January 15, 2026 | 10.6 | 10.45 | 0 | 10.75 | 10.4 | 20,836 |
| January 14, 2026 | 10.25 | 10.63 | 0 | 10.88 | 10.25 | 70,660 |
| January 13, 2026 | 10.17 | 10.45 | 0 | 10.62 | 9.9 | 53,870 |
| January 12, 2026 | 10.06 | 10.31 | 0 | 10.39 | 10 | 36,617 |
| January 09, 2026 | 10.98 | 10.39 | 0 | 10.98 | 10.38 | 27,897 |
| January 08, 2026 | 10 | 10.85 | 0 | 11.05 | 9.63 | 57,956 |
| January 07, 2026 | 9.88 | 10.01 | 0 | 10.06 | 9.79 | 35,788 |