Intensity Therapeutics, Inc. INTS
NASDAQ · United States · Health Technology
$3.44+0.23 (+7.17%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3.44 | +7.17% | $3.27 | $3.45 | $3.21 | 15.40K |
| 2026-10-01 | $3.21 | -4.75% | $3.36 | $3.56 | $3.21 | 15.30K |
| 2026-09-30 | $3.37 | -1.46% | $3.40 | $3.46 | $3.28 | 20.90K |
| 2026-09-29 | $3.42 | -6.30% | $3.70 | $3.70 | $3.27 | 34.00K |
| 2026-09-28 | $3.65 | -3.95% | $3.90 | $3.90 | $3.63 | 36.20K |
| 2026-09-25 | $3.80 | -2.31% | $4.10 | $4.10 | $3.80 | 8.40K |
| 2026-09-24 | $3.89 | -5.12% | $4.18 | $4.18 | $3.89 | 10.60K |
| 2026-09-23 | $4.10 | +2.24% | $3.98 | $4.10 | $3.98 | 4.10K |
| 2026-09-22 | $4.01 | -0.25% | $4.01 | $4.11 | $3.89 | 14.70K |
| 2026-09-21 | $4.02 | -2.19% | $4.24 | $4.30 | $4.02 | 6.40K |
| 2026-09-18 | $4.11 | +5.93% | $3.79 | $4.29 | $3.79 | 45.10K |
| 2026-09-17 | $3.88 | +1.84% | $3.99 | $3.99 | $3.79 | 8.30K |
| 2026-09-16 | $3.81 | 0.00% | $3.82 | $3.93 | $3.75 | 8.30K |
| 2026-09-15 | $3.81 | -4.27% | $3.95 | $3.98 | $3.81 | 3.90K |
| 2026-09-14 | $3.98 | -1.00% | $3.96 | $4.05 | $3.90 | 37.20K |
| 2026-09-11 | $4.02 | -0.50% | $4.10 | $4.12 | $3.98 | 10.50K |
| 2026-09-10 | $4.04 | +0.50% | $4.04 | $4.06 | $4.04 | 2.30K |
| 2026-09-09 | $4.02 | -1.71% | $4.12 | $4.12 | $3.99 | 6.00K |
| 2026-09-08 | $4.09 | -0.24% | $4.07 | $4.13 | $4.06 | 11.60K |
| 2026-09-04 | $4.10 | +2.50% | $3.99 | $4.11 | $3.99 | 4.50K |
| 2026-09-03 | $4.00 | 0.00% | $4.12 | $4.12 | $4.00 | 10.00K |
| 2026-09-02 | $4.00 | -1.72% | $4.10 | $4.15 | $4.00 | 14.20K |
| 2026-09-01 | $4.07 | -3.33% | $4.18 | $4.18 | $4.02 | 23.70K |
| 2026-08-31 | $4.21 | -0.94% | $4.27 | $4.28 | $4.20 | 6.40K |
| 2026-08-28 | $4.25 | -0.47% | $4.30 | $4.58 | $4.22 | 22.40K |
| 2026-08-27 | $4.27 | -5.74% | $4.59 | $4.70 | $4.19 | 75.20K |
| 2026-08-26 | $4.53 | -7.46% | $4.83 | $5.07 | $4.36 | 126.30K |
| 2026-08-25 | $4.89 | +3.05% | $4.71 | $5.17 | $4.70 | 103.90K |
| 2026-08-24 | $4.75 | -2.26% | $4.57 | $4.86 | $4.57 | 26.90K |
| 2026-08-21 | $4.86 | -0.41% | $4.89 | $4.89 | $4.53 | 20.20K |
| 2026-08-20 | $4.88 | +16.19% | $4.16 | $4.91 | $4.16 | 68.80K |
| 2026-08-19 | $4.20 | -0.24% | $4.25 | $4.33 | $4.20 | 17.20K |
| 2026-08-18 | $4.21 | +1.45% | $4.13 | $4.37 | $4.13 | 8.30K |
| 2026-08-17 | $4.15 | +4.80% | $3.96 | $4.17 | $3.94 | 24.80K |
| 2026-08-14 | $3.96 | -1.00% | $4.01 | $4.19 | $3.90 | 38.90K |
| 2026-08-13 | $4.00 | -3.85% | $4.07 | $4.20 | $3.93 | 53.40K |
| 2026-08-12 | $4.16 | -0.95% | $4.11 | $4.34 | $4.10 | 15.30K |
| 2026-08-11 | $4.20 | -2.10% | $4.17 | $4.35 | $4.12 | 26.30K |
| 2026-08-10 | $4.29 | +3.13% | $4.19 | $4.35 | $4.15 | 14.50K |
| 2026-08-07 | $4.16 | -2.12% | $4.53 | $4.53 | $4.16 | 22.40K |
| 2026-08-06 | $4.25 | +1.19% | $4.21 | $4.34 | $4.21 | 12.40K |
| 2026-08-05 | $4.20 | +0.48% | $4.00 | $4.32 | $3.99 | 64.70K |
| 2026-08-04 | $4.18 | -1.88% | $4.28 | $4.28 | $4.15 | 33.10K |
| 2026-08-03 | $4.26 | +2.65% | $4.09 | $4.39 | $4.09 | 12.00K |
| 2026-07-31 | $4.15 | +2.47% | $4.01 | $4.55 | $4.01 | 78.10K |
| 2026-07-30 | $4.05 | -6.47% | $4.31 | $4.42 | $4.01 | 44.40K |
| 2026-07-29 | $4.33 | -4.84% | $4.40 | $4.50 | $4.32 | 21.70K |
| 2026-07-28 | $4.55 | -0.44% | $4.51 | $4.55 | $4.31 | 30.00K |
| 2026-07-27 | $4.57 | +2.70% | $4.50 | $4.57 | $4.39 | 10.80K |
| 2026-07-24 | $4.45 | +0.45% | $4.49 | $4.49 | $4.39 | 3.50K |
| 2026-07-23 | $4.43 | +0.91% | $4.45 | $4.49 | $4.39 | 7.80K |
| 2026-07-22 | $4.39 | -0.23% | $4.43 | $4.45 | $4.37 | 4.50K |
| 2026-07-21 | $4.40 | -6.38% | $4.75 | $4.75 | $4.37 | 23.50K |
| 2026-07-20 | $4.70 | -1.05% | $4.78 | $4.87 | $4.62 | 24.60K |
| 2026-07-17 | $4.75 | -3.06% | $4.80 | $4.80 | $4.57 | 19.70K |
| 2026-07-16 | $4.90 | +1.24% | $4.79 | $4.92 | $4.70 | 17.50K |
| 2026-07-15 | $4.84 | -0.62% | $4.80 | $4.99 | $4.60 | 27.50K |
| 2026-07-14 | $4.87 | -1.02% | $4.93 | $4.95 | $4.72 | 53.20K |
| 2026-07-13 | $4.92 | +2.93% | $4.84 | $4.95 | $4.80 | 46.20K |
| 2026-07-10 | $4.78 | -2.65% | $4.96 | $5.00 | $4.69 | 29.20K |
| 2026-07-09 | $4.91 | +0.20% | $4.94 | $4.96 | $4.80 | 16.40K |
| 2026-07-08 | $4.90 | +2.51% | $4.89 | $5.00 | $4.71 | 58.30K |
| 2026-07-07 | $4.78 | +5.75% | $4.56 | $5.00 | $4.56 | 52.90K |
| 2026-07-06 | $4.52 | +6.60% | $4.27 | $4.55 | $4.26 | 77.70K |
| 2026-07-02 | $4.24 | +2.17% | $4.16 | $4.29 | $4.10 | 142.90K |
| 2026-07-01 | $4.15 | +1.22% | $4.15 | $4.20 | $4.13 | 59.80K |
| 2026-06-30 | $4.10 | +1.61% | $3.96 | $4.15 | $3.93 | 173.40K |
| 2026-06-29 | $4.03 | -1.59% | $4.02 | $4.08 | $3.90 | 33.20K |
| 2026-06-26 | $4.10 | +0.49% | $4.10 | $4.14 | $4.00 | 90.70K |
| 2026-06-25 | $4.08 | 0.00% | $4.10 | $4.12 | $4.01 | 108.30K |
| 2026-06-24 | $4.08 | +2.00% | $3.88 | $4.12 | $3.80 | 152.60K |
| 2026-06-23 | $4.00 | +1.65% | $3.96 | $4.08 | $3.85 | 73.00K |
| 2026-06-22 | $3.93 | +0.38% | $3.85 | $4.10 | $3.85 | 98.40K |
| 2026-06-18 | $3.92 | +6.67% | $3.77 | $3.95 | $3.64 | 43.90K |
| 2026-06-17 | $3.67 | -0.94% | $3.85 | $3.85 | $3.67 | 4.10K |
| 2026-06-16 | $3.71 | -5.60% | $3.99 | $4.04 | $3.71 | 28.10K |
| 2026-06-15 | $3.93 | +8.56% | $3.66 | $3.98 | $3.62 | 47.10K |
| 2026-06-12 | $3.62 | -1.36% | $3.70 | $3.75 | $3.60 | 26.00K |
| 2026-06-11 | $3.67 | -1.87% | $3.71 | $3.78 | $3.59 | 24.90K |
| 2026-06-10 | $3.74 | +0.81% | $3.66 | $3.76 | $3.55 | 14.00K |
| 2026-06-09 | $3.71 | -1.85% | $3.78 | $3.83 | $3.51 | 40.20K |
| 2026-06-08 | $3.78 | +0.27% | $3.75 | $3.94 | $3.65 | 23.50K |
| 2026-06-05 | $3.77 | -5.51% | $3.81 | $3.82 | $3.70 | 19.50K |
| 2026-06-04 | $3.99 | -0.75% | $4.00 | $4.03 | $3.80 | 37.70K |
| 2026-06-03 | $4.02 | -6.07% | $4.25 | $4.32 | $3.95 | 37.40K |
| 2026-06-02 | $4.28 | -2.51% | $4.40 | $4.40 | $4.24 | 26.90K |
| 2026-06-01 | $4.39 | 0.00% | $4.40 | $4.50 | $4.32 | 82.80K |
| 2026-05-29 | $4.39 | -0.68% | $4.40 | $4.59 | $4.38 | 39.50K |
| 2026-05-28 | $4.42 | -0.90% | $4.49 | $4.63 | $4.36 | 33.70K |
| 2026-05-27 | $4.46 | -4.70% | $4.59 | $4.66 | $4.46 | 18.70K |