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 $27.85 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $27.57, while $1000 invested 1 year ago would be worth $625. This corresponds to total returns of -97.21%, -97.24%, -37.5%, respectively, with annualized returns of -68.58%, -69.76%, -37.5%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2026 | 4.56 | 4.78 | 4.78 | 5 | 4.56 | 52,337 |
| July 06, 2026 | 4.27 | 4.52 | 4.52 | 4.55 | 4.27 | 77,709 |
| July 02, 2026 | 4.16 | 4.24 | 4.24 | 4.29 | 4.1 | 142,912 |
| July 01, 2026 | 4.15 | 4.15 | 4.15 | 4.2 | 4.13 | 59,757 |
| June 30, 2026 | 3.96 | 4.1 | 4.1 | 4.15 | 3.93 | 157,692 |
| June 29, 2026 | 3.98 | 4.04 | 4.04 | 4.08 | 3.9 | 32,766 |
| June 26, 2026 | 4.1 | 4.1 | 4.1 | 4.14 | 4 | 90,672 |
| June 25, 2026 | 4.09 | 4.08 | 4.08 | 4.12 | 4.04 | 107,780 |
| June 24, 2026 | 3.89 | 4.08 | 4.08 | 4.12 | 3.8 | 152,544 |
| June 23, 2026 | 3.95 | 4 | 4 | 4.08 | 3.93 | 72,338 |
| June 22, 2026 | 3.85 | 3.94 | 3.94 | 4.1 | 3.85 | 97,721 |
| June 18, 2026 | 3.77 | 3.92 | 3.92 | 3.95 | 3.64 | 43,296 |
| June 17, 2026 | 3.85 | 3.68 | 3.68 | 3.85 | 3.68 | 4,071 |
| June 16, 2026 | 3.99 | 3.71 | 3.71 | 4.04 | 3.71 | 28,047 |
| June 15, 2026 | 3.66 | 3.93 | 3.93 | 3.99 | 3.62 | 45,638 |
| June 12, 2026 | 3.7 | 3.62 | 3.62 | 3.75 | 3.6 | 25,720 |
| June 11, 2026 | 3.75 | 3.67 | 3.67 | 3.79 | 3.59 | 22,349 |
| June 10, 2026 | 3.66 | 3.74 | 3.74 | 3.76 | 3.55 | 14,044 |
| June 09, 2026 | 3.78 | 3.71 | 3.71 | 3.83 | 3.51 | 40,001 |
| June 08, 2026 | 3.73 | 3.78 | 3.78 | 3.8 | 3.7 | 22,122 |
| June 05, 2026 | 3.81 | 3.77 | 3.77 | 3.81 | 3.7 | 19,468 |
| June 04, 2026 | 4 | 3.99 | 3.99 | 4.03 | 3.8 | 37,058 |
| June 03, 2026 | 4.29 | 4.02 | 4.02 | 4.32 | 3.95 | 37,300 |
| June 02, 2026 | 4.35 | 4.28 | 4.28 | 4.4 | 4.25 | 26,472 |
| June 01, 2026 | 4.4 | 4.39 | 4.39 | 4.5 | 4.32 | 81,288 |
| May 29, 2026 | 4.4 | 4.39 | 4.39 | 4.59 | 4.38 | 39,462 |
| May 28, 2026 | 4.49 | 4.42 | 4.42 | 4.63 | 4.36 | 33,550 |
| May 27, 2026 | 4.59 | 4.46 | 4.46 | 4.66 | 4.45 | 18,147 |
| May 26, 2026 | 4.71 | 4.68 | 4.68 | 4.75 | 4.6 | 19,107 |
| May 22, 2026 | 4.72 | 4.71 | 4.71 | 4.77 | 4.66 | 15,400 |
| May 21, 2026 | 4.62 | 4.71 | 4.71 | 4.72 | 4.62 | 11,076 |
| May 20, 2026 | 4.54 | 4.63 | 4.63 | 4.66 | 4.53 | 25,813 |
| May 19, 2026 | 4.56 | 4.59 | 4.59 | 4.62 | 4.54 | 7,525 |
| May 18, 2026 | 4.65 | 4.58 | 4.58 | 4.68 | 4.5 | 14,484 |
| May 15, 2026 | 4.85 | 4.63 | 4.63 | 4.93 | 4.6 | 38,221 |
| May 14, 2026 | 4.81 | 4.9 | 4.9 | 5 | 4.66 | 23,302 |
| May 13, 2026 | 4.92 | 4.77 | 4.77 | 4.92 | 4.74 | 24,429 |
| May 12, 2026 | 5 | 4.88 | 4.88 | 5.13 | 4.75 | 41,059 |
| May 11, 2026 | 5.1 | 5 | 5 | 5.2 | 5 | 21,556 |
| May 08, 2026 | 5.17 | 5.09 | 5.09 | 5.21 | 5.04 | 20,183 |
| May 07, 2026 | 5.23 | 5.11 | 5.11 | 5.33 | 5.07 | 28,389 |
| May 06, 2026 | 5.27 | 5.21 | 5.21 | 5.28 | 5.04 | 38,163 |