Intensity Therapeutics, Inc. Common stock (INTS) Historical Stock Data

0.54 ↓0.03 (-5.11%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, INTS is down -1.61% a day on average. There have been 16 days where Intensity Therapeutics, Inc. Common stock closed green and 14 days where INTS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-09	0.55	0.54	↓$0.01 (-2.23%)	0.53	0.57	168.45K
2025-05-08	0.55	0.57	↑$0.02 (3.27%)	0.55	0.59	161.01K
2025-05-07	0.57	0.55	↓$0.02 (-3.30%)	0.55	0.57	142.30K
2025-05-06	0.56	0.56	↓$0.00 (-0.02%)	0.55	0.59	157.15K
2025-05-05	0.56	0.57	↑$0.02 (2.75%)	0.55	0.58	141.72K
2025-05-02	0.58	0.57	↓$0.01 (-1.22%)	0.54	0.59	200.41K
2025-05-01	0.59	0.56	↓$0.03 (-5.89%)	0.55	0.60	242.56K
2025-04-30	0.58	0.59	↑$0.01 (1.40%)	0.55	0.60	194.82K
2025-04-29	0.63	0.60	↓$0.03 (-5.15%)	0.58	0.64	203.37K
2025-04-28	0.60	0.64	↑$0.04 (6.15%)	0.50	0.64	0.92M
2025-04-25	0.65	0.57	↓$0.08 (-12.95%)	0.55	0.65	3.20M
2025-04-24	1.29	0.90	↓$0.39 (-30.22%)	0.88	1.32	838.48K
2025-04-23	1.77	1.30	↓$0.47 (-26.55%)	1.27	1.82	582.53K
2025-04-22	1.83	1.91	↑$0.08 (4.37%)	1.81	1.94	15.52K
2025-04-21	1.83	1.94	↑$0.11 (6.01%)	1.80	1.94	7.39K
2025-04-17	1.82	1.85	↑$0.03 (1.65%)	1.80	1.94	34.74K
2025-04-16	1.97	1.86	↓$0.11 (-5.61%)	1.85	2.00	4.38K
2025-04-15	1.96	1.91	↓$0.05 (-2.55%)	1.85	1.97	7.63K
2025-04-14	1.83	1.87	↑$0.04 (2.19%)	1.83	1.98	5.97K
2025-04-11	1.85	1.89	↑$0.04 (2.16%)	1.78	1.94	15.71K
2025-04-10	1.84	1.94	↑$0.10 (5.43%)	1.83	1.99	7.57K
2025-04-09	1.85	1.94	↑$0.09 (4.80%)	1.85	1.99	10.95K
2025-04-08	1.98	1.97	↓$0.01 (-0.51%)	1.90	2.00	4.16K
2025-04-07	1.81	1.89	↑$0.08 (4.22%)	1.80	1.99	7.68K
2025-04-04	1.89	1.93	↑$0.04 (2.12%)	1.81	1.99	27.04K
2025-04-03	1.91	1.96	↑$0.05 (2.62%)	1.89	1.99	5.30K
2025-04-02	1.95	2.00	↑$0.05 (2.54%)	1.95	2.07	23.57K
2025-04-01	2.04	2.06	↑$0.02 (0.98%)	1.90	2.06	19.12K
2025-03-31	2.00	1.97	↓$0.03 (-1.50%)	1.88	2.03	13.80K
2025-03-28	2.01	1.95	↓$0.06 (-3.15%)	1.92	2.05	17.73K