Intensity Therapeutics, Inc. (INTS) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
INTS Historical Return
If you invested $1000 in Intensity Therapeutics, Inc. (INTS) since IPO date, it would be worth $20.81 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $44.77, while $1000 invested 1 year ago would be worth $242.19. This corresponds to total returns of -97.92%, -95.52%, -75.78%, respectively, with annualized returns of -68.28%, -64.49%, -75.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
INTS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3.23 | 3.28 | 3.28 | 3.39 | 3.16 | 6,587 |
| November 10, 2026 | 2.97 | 3.09 | 3.09 | 3.26 | 2.97 | 8,653 |
| November 09, 2026 | 2.94 | 3.15 | 3.15 | 3.25 | 2.8 | 56,621 |
| November 06, 2026 | 3.01 | 3 | 3 | 3.19 | 2.92 | 15,767 |
| November 05, 2026 | 3.32 | 3 | 3 | 3.32 | 2.8 | 49,569 |
| November 04, 2026 | 3.5 | 3.5 | 3.5 | 3.57 | 3.47 | 6,709 |
| November 03, 2026 | 3.29 | 3.25 | 3.25 | 3.29 | 3.24 | 3,567 |
| November 02, 2026 | 3.47 | 3.43 | 3.43 | 3.5 | 3.23 | 5,343 |
| October 30, 2026 | 3.41 | 3.4 | 3.4 | 3.46 | 3.21 | 16,111 |
| October 29, 2026 | 3.41 | 3.34 | 3.34 | 3.41 | 3.14 | 7,648 |
| October 28, 2026 | 3.28 | 3.38 | 3.38 | 3.4 | 3.28 | 1,366 |
| October 27, 2026 | 3.15 | 3.18 | 3.18 | 3.4 | 3.1 | 15,283 |
| October 26, 2026 | 3.2 | 3.2 | 3.2 | 3.24 | 3 | 10,272 |
| October 23, 2026 | 3.14 | 3.25 | 3.25 | 3.31 | 3.14 | 6,412 |
| October 22, 2026 | 3.23 | 3.19 | 3.19 | 3.33 | 3.19 | 6,757 |
| October 21, 2026 | 3.21 | 3.14 | 3.14 | 3.51 | 3.13 | 9,808 |
| October 20, 2026 | 3.31 | 3.28 | 3.28 | 3.31 | 3.28 | 2,298 |
| October 19, 2026 | 3.27 | 3.29 | 3.29 | 3.3 | 3.27 | 7,141 |
| October 16, 2026 | 3.4 | 3.35 | 3.35 | 3.4 | 3.14 | 32,310 |
| October 15, 2026 | 3.35 | 3.38 | 3.38 | 3.55 | 3.35 | 8,346 |
| October 14, 2026 | 3.56 | 3.42 | 3.42 | 3.58 | 3.29 | 25,894 |
| October 13, 2026 | 3.2 | 3.55 | 3.55 | 4.04 | 3.1 | 123,673 |
| October 12, 2026 | 3.7 | 3.31 | 3.31 | 3.7 | 3.14 | 41,886 |
| October 09, 2026 | 3.75 | 3.63 | 3.63 | 3.75 | 3.55 | 16,712 |
| October 08, 2026 | 3.76 | 3.68 | 3.68 | 3.8 | 3.58 | 19,239 |
| October 07, 2026 | 3.57 | 3.8 | 3.8 | 3.87 | 3.46 | 17,199 |
| October 06, 2026 | 3.34 | 3.55 | 3.55 | 3.67 | 3.34 | 7,450 |
| October 05, 2026 | 3.58 | 3.45 | 3.45 | 3.62 | 3.45 | 28,770 |
| October 02, 2026 | 3.3 | 3.44 | 3.44 | 3.48 | 3.28 | 15,384 |
| October 01, 2026 | 3.36 | 3.21 | 3.21 | 3.56 | 3.21 | 15,275 |
| September 30, 2026 | 3.47 | 3.37 | 3.37 | 3.47 | 3.28 | 20,940 |
| September 29, 2026 | 3.7 | 3.42 | 3.42 | 3.7 | 3.27 | 34,120 |
| September 28, 2026 | 3.85 | 3.65 | 3.65 | 3.9 | 3.63 | 36,122 |
| September 25, 2026 | 3.85 | 3.8 | 3.8 | 4.1 | 3.8 | 8,434 |
| September 24, 2026 | 4.2 | 3.89 | 3.89 | 4.2 | 3.89 | 10,575 |
| September 23, 2026 | 4.18 | 4.1 | 4.1 | 4.18 | 3.98 | 4,117 |
| September 22, 2026 | 4.01 | 4.01 | 4.01 | 4.11 | 3.93 | 14,271 |
| September 21, 2026 | 4.24 | 4.02 | 4.02 | 4.3 | 4.01 | 6,350 |
| September 18, 2026 | 4.31 | 4.11 | 4.11 | 4.34 | 4.05 | 45,147 |
| September 17, 2026 | 3.99 | 3.88 | 3.88 | 3.99 | 3.79 | 8,160 |
| September 16, 2026 | 3.82 | 3.81 | 3.81 | 3.94 | 3.75 | 8,246 |
| September 15, 2026 | 3.81 | 3.81 | 3.81 | 3.98 | 3.81 | 3,875 |
| September 11, 2026 | 4.1 | 4.02 | 4.02 | 4.12 | 3.98 | 10,472 |
| September 10, 2026 | 4.09 | 4.04 | 4.04 | 4.09 | 4.04 | 2,197 |
| September 09, 2026 | 4.12 | 4.02 | 4.02 | 4.12 | 4.01 | 6,009 |
| September 08, 2026 | 4.07 | 4.09 | 4.09 | 4.13 | 4.06 | 11,641 |
| September 04, 2026 | 3.99 | 4.1 | 4.1 | 4.11 | 3.99 | 4,451 |
| September 03, 2026 | 4.12 | 4 | 4 | 4.12 | 4 | 9,981 |
| September 02, 2026 | 4.1 | 4 | 4 | 4.15 | 4 | 14,210 |
| September 01, 2026 | 4.11 | 4.07 | 4.07 | 4.18 | 4.02 | 23,687 |
| August 31, 2026 | 4.26 | 4.21 | 4.21 | 4.26 | 4.19 | 6,440 |
| August 28, 2026 | 4.3 | 4.25 | 4.25 | 4.58 | 4.22 | 22,422 |
| August 27, 2026 | 4.59 | 4.27 | 4.27 | 4.7 | 4.19 | 75,201 |
| August 26, 2026 | 4.76 | 4.53 | 4.53 | 5.08 | 4.39 | 126,261 |
| August 25, 2026 | 4.7 | 4.89 | 4.89 | 5.13 | 4.7 | 0 |
| August 24, 2026 | 4.57 | 4.75 | 4.75 | 4.86 | 4.57 | 26,898 |
| August 21, 2026 | 4.89 | 4.86 | 4.86 | 4.89 | 4.53 | 20,184 |
| August 20, 2026 | 4.16 | 4.88 | 4.88 | 4.91 | 4.16 | 63,612 |
| August 19, 2026 | 4.27 | 4.2 | 4.2 | 4.33 | 4.2 | 5,269 |
| August 18, 2026 | 4.19 | 4.21 | 4.21 | 4.37 | 4.19 | 8,232 |
AD
