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 $26.41 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $528.19, while $1000 invested 6 months ago would be worth $376.56. This corresponds to total returns of -97.36%, -47.18%, -62.34%, respectively, with annualized returns of -70.42%, -47.18%, -62.34%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 05, 2026 | 5.21 | 5.21 | 5.21 | 5.34 | 5.06 | 40,205 |
| May 04, 2026 | 5.18 | 5.2 | 5.2 | 5.35 | 5.18 | 25,876 |
| May 01, 2026 | 5.21 | 5.19 | 5.19 | 5.31 | 5.12 | 38,838 |
| April 30, 2026 | 5.26 | 5.21 | 5.21 | 5.27 | 4.98 | 46,646 |
| April 29, 2026 | 5.11 | 5.15 | 5.15 | 5.21 | 5.06 | 32,681 |
| April 28, 2026 | 5.23 | 5.17 | 5.17 | 5.28 | 5.15 | 18,664 |
| April 27, 2026 | 5.27 | 5.23 | 5.23 | 5.35 | 5.16 | 41,483 |
| April 24, 2026 | 5.35 | 5.25 | 5.25 | 5.4 | 5.2 | 33,773 |
| April 23, 2026 | 5.21 | 5.33 | 5.33 | 5.39 | 5.15 | 37,185 |
| April 22, 2026 | 5.29 | 5.23 | 5.23 | 5.29 | 5.18 | 22,819 |
| April 21, 2026 | 5.35 | 5.19 | 5.19 | 5.35 | 5.15 | 16,780 |
| April 20, 2026 | 5.32 | 5.22 | 5.22 | 5.32 | 5 | 46,617 |
| April 17, 2026 | 5.21 | 5.3 | 5.3 | 5.42 | 5.2 | 59,674 |
| April 16, 2026 | 5.33 | 5.32 | 5.32 | 5.46 | 5.29 | 29,832 |
| April 15, 2026 | 5.24 | 5.3 | 5.3 | 5.44 | 5.17 | 23,871 |
| April 14, 2026 | 5.55 | 5.36 | 5.36 | 5.55 | 5.25 | 25,710 |
| April 13, 2026 | 5.21 | 5.46 | 5.46 | 5.62 | 5.14 | 21,211 |
| April 10, 2026 | 5.49 | 5.5 | 5.5 | 5.7 | 5.3 | 15,167 |
| April 09, 2026 | 5.63 | 5.6 | 5.6 | 5.75 | 5.51 | 9,075 |
| April 08, 2026 | 5.25 | 5.5 | 5.5 | 5.52 | 5.11 | 36,128 |
| April 07, 2026 | 5.42 | 5.25 | 5.25 | 5.42 | 5.08 | 37,291 |
| April 06, 2026 | 5.8 | 5.49 | 5.49 | 5.8 | 5.41 | 39,951 |
| 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 |