Intensity Therapeutics, Inc. (INTS) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Intensity Therapeutics, Inc. (INTS) since IPO date, it would be worth $21.54 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $28.92, while $1000 invested 1 year ago would be worth $475.56. This corresponds to total returns of -97.85%, -97.11%, -52.44%, respectively, with annualized returns of -69.18%, -69.27%, -52.44%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 3.96 | 4.15 | 4.15 | 4.17 | 3.94 | 24,778 |
| August 14, 2026 | 4.01 | 3.96 | 3.96 | 4.19 | 3.9 | 39,091 |
| August 13, 2026 | 4.07 | 4 | 4 | 4.18 | 3.93 | 0 |
| August 12, 2026 | 4.34 | 4.16 | 4.16 | 4.34 | 4.1 | 15,340 |
| August 11, 2026 | 4.12 | 4.2 | 4.2 | 4.2 | 4.12 | 26,227 |
| August 10, 2026 | 4.19 | 4.29 | 4.29 | 4.35 | 4.15 | 14,749 |
| August 07, 2026 | 4.53 | 4.16 | 4.16 | 4.53 | 4.16 | 22,345 |
| August 06, 2026 | 4.21 | 4.25 | 4.25 | 4.34 | 4.21 | 12,397 |
| August 05, 2026 | 4.24 | 4.2 | 4.2 | 4.33 | 4 | 64,595 |
| August 04, 2026 | 4.28 | 4.18 | 4.18 | 4.28 | 4.15 | 33,137 |
| August 03, 2026 | 4.09 | 4.26 | 4.26 | 4.39 | 4.09 | 12,009 |
| July 31, 2026 | 4.01 | 4.15 | 4.15 | 4.55 | 4.01 | 78,103 |
| July 30, 2026 | 4.31 | 4.05 | 4.05 | 4.42 | 4.01 | 45,478 |
| July 29, 2026 | 4.4 | 4.33 | 4.33 | 4.5 | 4.32 | 21,659 |
| July 28, 2026 | 4.51 | 4.55 | 4.55 | 4.55 | 4.31 | 29,671 |
| July 27, 2026 | 4.5 | 4.57 | 4.57 | 4.57 | 4.39 | 10,766 |
| July 24, 2026 | 4.49 | 4.45 | 4.45 | 4.49 | 4.39 | 2,645 |
| July 23, 2026 | 4.45 | 4.43 | 4.43 | 4.49 | 4.39 | 7,824 |
| July 22, 2026 | 4.43 | 4.39 | 4.39 | 4.45 | 4.37 | 4,524 |
| July 21, 2026 | 4.62 | 4.4 | 4.4 | 4.75 | 4.37 | 23,308 |
| July 20, 2026 | 4.78 | 4.7 | 4.7 | 4.87 | 4.62 | 24,032 |
| July 17, 2026 | 4.8 | 4.75 | 4.75 | 4.8 | 4.57 | 19,747 |
| July 16, 2026 | 4.79 | 4.9 | 4.9 | 4.92 | 4.7 | 17,505 |
| July 15, 2026 | 4.86 | 4.84 | 4.84 | 4.99 | 4.6 | 27,308 |
| July 14, 2026 | 4.93 | 4.87 | 4.87 | 4.95 | 4.72 | 53,206 |
| July 13, 2026 | 4.85 | 4.92 | 4.92 | 4.95 | 4.8 | 46,234 |
| July 10, 2026 | 4.97 | 4.78 | 4.78 | 5 | 4.63 | 28,966 |
| July 09, 2026 | 4.94 | 4.91 | 4.91 | 4.96 | 4.8 | 16,446 |
| July 08, 2026 | 4.79 | 4.9 | 4.9 | 5 | 4.71 | 58,285 |