Intensity Therapeutics, Inc. - INTS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 09, 2025	0.29	0.31	0.31	0.32	0.29	8.16M
July 08, 2025	0.28	0.29	0.29	0.31	0.28	3.7M
July 07, 2025	0.31	0.28	0.28	0.31	0.26	3.62M
July 03, 2025	0.3	0.3	0.3	0.32	0.28	1.23M
July 02, 2025	0.31	0.3	0.3	0.31	0.3	496,525
July 01, 2025	0.31	0.31	0.31	0.31	0.29	768,100
June 30, 2025	0.31	0.31	0.31	0.35	0.3	4.2M
June 27, 2025	0.3	0.32	0.32	0.35	0.26	5.69M
June 26, 2025	0.3	0.31	0.31	0.31	0.29	329,489
June 25, 2025	0.3	0.29	0.29	0.32	0.29	534,400
June 24, 2025	0.29	0.3	0.3	0.31	0.28	645,900
June 23, 2025	0.28	0.3	0.3	0.32	0.28	1.16M
June 20, 2025	0.3	0.28	0.28	0.31	0.28	969,582
June 18, 2025	0.29	0.32	0.32	0.36	0.28	4.25M
June 17, 2025	0.31	0.29	0.29	0.31	0.28	1.77M
June 16, 2025	0.3	0.3	0.3	0.33	0.3	1.76M
June 13, 2025	0.32	0.32	0.32	0.34	0.31	2.17M
June 12, 2025	0.3	0.32	0.32	0.36	0.28	16.18M
June 11, 2025	0.49	0.58	0.58	0.68	0.47	5.72M
June 10, 2025	0.47	0.5	0.5	0.52	0.47	224,100
June 09, 2025	0.47	0.48	0.48	0.53	0.46	170,549
June 06, 2025	0.44	0.46	0.46	0.58	0.42	749,162
June 05, 2025	0.48	0.45	0.45	0.48	0.43	190,700
June 04, 2025	0.49	0.47	0.47	0.49	0.45	241,300
June 03, 2025	0.57	0.51	0.51	0.58	0.47	710,744
June 02, 2025	0.47	0.59	0.59	0.63	0.46	4.39M
May 30, 2025	0.37	0.48	0.48	0.53	0.36	6.21M
May 29, 2025	0.32	0.39	0.39	0.45	0.32	4.05M
May 28, 2025	0.32	0.31	0.31	0.32	0.29	481,200
May 27, 2025	0.32	0.32	0.32	0.33	0.3	415,000
May 23, 2025	0.37	0.32	0.32	0.53	0.29	5.09M
May 22, 2025	0.37	0.36	0.36	0.38	0.35	142,321
May 21, 2025	0.4	0.38	0.38	0.41	0.37	274,109
May 20, 2025	0.43	0.41	0.41	0.43	0.37	435,709
May 19, 2025	0.41	0.4	0.4	0.42	0.39	380,100
May 16, 2025	0.5	0.42	0.42	0.5	0.32	945,200
May 15, 2025	0.49	0.5	0.5	0.52	0.48	136,805
May 14, 2025	0.5	0.48	0.48	0.53	0.46	222,387
May 13, 2025	0.54	0.52	0.52	0.54	0.51	222,307
May 12, 2025	0.53	0.54	0.54	0.55	0.52	124,400
May 09, 2025	0.55	0.54	0.54	0.57	0.53	169,117
May 08, 2025	0.55	0.57	0.57	0.59	0.55	161,014
May 07, 2025	0.57	0.55	0.55	0.57	0.55	142,300
May 06, 2025	0.56	0.56	0.56	0.59	0.55	152,468
May 05, 2025	0.56	0.57	0.57	0.58	0.55	142,530
May 02, 2025	0.58	0.57	0.57	0.59	0.54	200,409
May 01, 2025	0.59	0.56	0.56	0.6	0.55	243,445
April 30, 2025	0.58	0.59	0.59	0.6	0.55	195,100
April 29, 2025	0.63	0.6	0.6	0.64	0.58	204,537
April 28, 2025	0.6	0.64	0.64	0.64	0.5	923,000
April 25, 2025	0.65	0.57	0.57	0.65	0.55	3.21M
April 24, 2025	1.29	0.9	0.9	1.32	0.88	846,200
April 23, 2025	1.77	1.3	1.3	1.82	1.27	583,503
April 22, 2025	1.83	1.91	1.91	1.94	1.81	15,700
April 21, 2025	1.83	1.94	1.94	1.94	1.8	7,416
April 17, 2025	1.82	1.85	1.85	1.94	1.8	34,744
April 16, 2025	1.97	1.86	1.86	2	1.85	4,400
April 15, 2025	1.96	1.91	1.91	1.97	1.85	7,649
April 14, 2025	1.83	1.87	1.87	1.98	1.83	6,000
April 11, 2025	1.85	1.89	1.89	1.94	1.78	15,994

Intensity Therapeutics, Inc. (INTS) NASDAQ