Intensity Therapeutics, Inc. (INTS)
NASDAQ: INTS · Real-Time Price · USD
0.2900
-0.0038 (-1.29%)
At close: Aug 13, 2025, 4:00 PM
0.2820
-0.0080 (-2.76%)
Pre-market: Aug 14, 2025, 9:05 AM EDT
Intensity Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.31 | 0.32 | 0.28 | 0.29 | 0.29 | -1.29% | 5,367,097 |
| Aug 12, 2025 | 0.27 | 0.30 | 0.26 | 0.29 | 0.29 | 8.81% | 4,697,755 |
| Aug 11, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | 0.04% | 3,312,459 |
| Aug 8, 2025 | 0.27 | 0.30 | 0.26 | 0.27 | 0.27 | 7.10% | 5,460,803 |
| Aug 7, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.59% | 2,962,916 |
| Aug 6, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -6.93% | 2,528,817 |
| Aug 5, 2025 | 0.27 | 0.31 | 0.27 | 0.29 | 0.29 | 10.32% | 8,254,271 |
| Aug 4, 2025 | 0.24 | 0.29 | 0.24 | 0.27 | 0.27 | 11.13% | 6,904,493 |
| Aug 1, 2025 | 0.27 | 0.28 | 0.19 | 0.24 | 0.24 | -13.72% | 9,457,671 |
| Jul 31, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -9.21% | 6,228,339 |
| Jul 30, 2025 | 0.32 | 0.32 | 0.28 | 0.31 | 0.31 | -4.95% | 7,146,593 |
| Jul 29, 2025 | 0.36 | 0.36 | 0.31 | 0.32 | 0.32 | -5.03% | 12,403,346 |
| Jul 28, 2025 | 0.34 | 0.36 | 0.33 | 0.34 | 0.34 | 4.00% | 12,918,383 |
| Jul 25, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | - | 6,181,251 |
| Jul 24, 2025 | 0.33 | 0.35 | 0.32 | 0.33 | 0.33 | 1.56% | 6,434,407 |
| Jul 23, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | 4.23% | 5,922,574 |
| Jul 22, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -3.58% | 3,088,375 |
| Jul 21, 2025 | 0.33 | 0.34 | 0.30 | 0.32 | 0.32 | -2.03% | 3,336,594 |
| Jul 18, 2025 | 0.34 | 0.34 | 0.30 | 0.33 | 0.33 | -2.55% | 3,969,039 |
| Jul 17, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | 2.52% | 2,208,006 |
| Jul 16, 2025 | 0.33 | 0.34 | 0.31 | 0.33 | 0.33 | -2.31% | 2,474,112 |
| Jul 15, 2025 | 0.34 | 0.35 | 0.30 | 0.33 | 0.33 | -0.60% | 3,300,833 |
| Jul 14, 2025 | 0.33 | 0.37 | 0.32 | 0.34 | 0.34 | 0.60% | 6,855,485 |
| Jul 11, 2025 | 0.31 | 0.34 | 0.30 | 0.33 | 0.33 | 5.28% | 7,773,047 |
| Jul 10, 2025 | 0.31 | 0.33 | 0.30 | 0.32 | 0.32 | 2.30% | 5,286,511 |
| Jul 9, 2025 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 6.55% | 12,308,972 |
| Jul 8, 2025 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | 2.40% | 3,740,242 |
| Jul 7, 2025 | 0.31 | 0.31 | 0.26 | 0.28 | 0.28 | -3.96% | 3,623,536 |
| Jul 3, 2025 | 0.30 | 0.32 | 0.28 | 0.30 | 0.30 | -1.63% | 1,233,013 |
| Jul 2, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -2.66% | 501,110 |
| Jul 1, 2025 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | 0.39% | 768,090 |
| Jun 30, 2025 | 0.31 | 0.35 | 0.30 | 0.31 | 0.31 | -4.06% | 4,202,796 |
| Jun 27, 2025 | 0.30 | 0.35 | 0.26 | 0.32 | 0.32 | 4.58% | 5,692,602 |
| Jun 26, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 4.15% | 329,489 |
| Jun 25, 2025 | 0.30 | 0.32 | 0.29 | 0.29 | 0.29 | -2.07% | 534,379 |
| Jun 24, 2025 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 0.67% | 645,869 |
| Jun 23, 2025 | 0.28 | 0.32 | 0.28 | 0.30 | 0.30 | 7.58% | 1,156,813 |
| Jun 20, 2025 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | -13.17% | 969,582 |
| Jun 18, 2025 | 0.29 | 0.36 | 0.28 | 0.32 | 0.32 | 11.58% | 4,252,688 |
| Jun 17, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -6.11% | 1,772,409 |
| Jun 16, 2025 | 0.30 | 0.33 | 0.30 | 0.30 | 0.30 | -4.25% | 1,758,982 |
| Jun 13, 2025 | 0.32 | 0.34 | 0.31 | 0.32 | 0.32 | -0.63% | 2,168,659 |
| Jun 12, 2025 | 0.30 | 0.36 | 0.28 | 0.32 | 0.32 | -44.73% | 16,177,799 |
| Jun 11, 2025 | 0.49 | 0.68 | 0.47 | 0.58 | 0.58 | 15.11% | 5,724,116 |
| Jun 10, 2025 | 0.47 | 0.52 | 0.47 | 0.50 | 0.50 | 3.97% | 224,071 |
| Jun 9, 2025 | 0.47 | 0.53 | 0.46 | 0.48 | 0.48 | 4.49% | 170,549 |
| Jun 6, 2025 | 0.44 | 0.58 | 0.42 | 0.46 | 0.46 | 3.23% | 749,162 |
| Jun 5, 2025 | 0.48 | 0.48 | 0.43 | 0.45 | 0.45 | -4.98% | 190,692 |
| Jun 4, 2025 | 0.49 | 0.49 | 0.45 | 0.47 | 0.47 | -7.65% | 241,251 |
| Jun 3, 2025 | 0.57 | 0.58 | 0.47 | 0.51 | 0.51 | -13.52% | 710,744 |