Intensity Therapeutics, Inc. (INTS)

Intensity Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2025	0.47	0.63	0.46	0.59	0.59	24.37%	4,386,296
May 30, 2025	0.37	0.53	0.36	0.48	0.48	22.16%	6,205,490
May 29, 2025	0.32	0.45	0.32	0.39	0.39	24.00%	4,054,096
May 28, 2025	0.32	0.32	0.29	0.31	0.31	-2.85%	481,188
May 27, 2025	0.32	0.33	0.30	0.32	0.32	1.64%	414,959
May 23, 2025	0.37	0.53	0.29	0.32	0.32	-11.99%	5,108,363
May 22, 2025	0.37	0.38	0.35	0.36	0.36	-3.73%	142,321
May 21, 2025	0.40	0.41	0.37	0.38	0.38	-9.59%	274,109
May 20, 2025	0.43	0.43	0.37	0.41	0.41	3.42%	435,709
May 19, 2025	0.41	0.42	0.39	0.40	0.40	-4.50%	380,070
May 16, 2025	0.50	0.50	0.32	0.42	0.42	-15.98%	945,159
May 15, 2025	0.49	0.52	0.48	0.50	0.50	3.91%	136,805
May 14, 2025	0.50	0.53	0.46	0.48	0.48	-7.03%	222,387
May 13, 2025	0.54	0.54	0.51	0.52	0.52	-3.81%	222,307
May 12, 2025	0.53	0.55	0.52	0.54	0.54	-0.19%	124,358
May 9, 2025	0.55	0.57	0.53	0.54	0.54	-5.11%	169,117
May 8, 2025	0.55	0.59	0.55	0.57	0.57	3.05%	161,014
May 7, 2025	0.57	0.57	0.55	0.55	0.55	-1.55%	142,297
May 6, 2025	0.56	0.59	0.55	0.56	0.56	-1.94%	167,159
May 5, 2025	0.56	0.58	0.55	0.57	0.57	-0.33%	142,530
May 2, 2025	0.58	0.59	0.54	0.57	0.57	2.49%	200,409
May 1, 2025	0.59	0.60	0.55	0.56	0.56	-4.95%	243,445
Apr 30, 2025	0.58	0.60	0.55	0.59	0.59	-2.05%	195,074
Apr 29, 2025	0.63	0.64	0.58	0.60	0.60	-5.73%	204,537
Apr 28, 2025	0.60	0.64	0.50	0.64	0.64	12.57%	922,987
Apr 25, 2025	0.65	0.65	0.55	0.57	0.57	-37.14%	3,207,733
Apr 24, 2025	1.29	1.32	0.88	0.90	0.90	-30.76%	846,195
Apr 23, 2025	1.77	1.82	1.27	1.30	1.30	-31.94%	583,503
Apr 22, 2025	1.83	1.94	1.81	1.91	1.91	-1.55%	15,700
Apr 21, 2025	1.83	1.94	1.80	1.94	1.94	4.86%	7,390
Apr 17, 2025	1.82	1.94	1.80	1.85	1.85	-0.54%	34,744
Apr 16, 2025	1.97	2.00	1.85	1.86	1.86	-2.62%	4,378

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.