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

0.41 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, INTS is up 0.35% a day on average. There have been 14 days where Intensity Therapeutics, Inc. Common stock closed green and 16 days where INTS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	0.41	0.41	↓$0.00 (-0.27%)	0.40	0.42	345.33K
2025-12-23	0.41	0.42	↑$0.01 (1.95%)	0.37	0.42	1.91M
2025-12-22	0.42	0.42	↓$0.00 (-0.71%)	0.41	0.43	1.11M
2025-12-19	0.40	0.41	↑$0.01 (2.09%)	0.40	0.43	810.35K
2025-12-18	0.42	0.42	↓$0.00 (-0.55%)	0.40	0.43	2.02M
2025-12-17	0.46	0.42	↓$0.04 (-8.32%)	0.42	0.46	2.14M
2025-12-16	0.41	0.44	↑$0.03 (7.20%)	0.40	0.45	2.50M
2025-12-15	0.46	0.42	↓$0.03 (-6.85%)	0.41	0.46	2.13M
2025-12-12	0.60	0.47	↓$0.13 (-21.60%)	0.42	0.60	7.02M
2025-12-11	0.57	0.59	↑$0.02 (2.93%)	0.56	0.60	4.15M
2025-12-10	0.53	0.55	↑$0.02 (4.30%)	0.50	0.57	4.36M
2025-12-09	0.49	0.53	↑$0.04 (7.11%)	0.48	0.53	2.01M
2025-12-08	0.54	0.50	↓$0.04 (-7.13%)	0.46	0.54	5.05M
2025-12-05	0.49	0.51	↑$0.02 (4.08%)	0.48	0.53	8.38M
2025-12-04	0.44	0.46	↑$0.02 (4.00%)	0.40	0.49	13.74M
2025-12-03	0.36	0.41	↑$0.05 (12.40%)	0.36	0.42	2.02M
2025-12-02	0.37	0.36	↓$0.02 (-4.89%)	0.35	0.39	1.59M
2025-12-01	0.40	0.38	↓$0.02 (-3.87%)	0.38	0.40	1.28M
2025-11-28	0.41	0.40	↓$0.01 (-2.61%)	0.39	0.42	733.47K
2025-11-26	0.39	0.40	↑$0.01 (1.98%)	0.39	0.41	0.96M
2025-11-25	0.41	0.40	↓$0.02 (-3.93%)	0.39	0.42	2.11M
2025-11-24	0.41	0.42	↑$0.01 (2.33%)	0.39	0.43	1.66M
2025-11-21	0.38	0.41	↑$0.03 (8.16%)	0.38	0.42	1.28M
2025-11-20	0.42	0.38	↓$0.04 (-10.17%)	0.38	0.43	2.71M
2025-11-19	0.43	0.43	↓$0.00 (-0.60%)	0.43	0.45	1.12M
2025-11-18	0.43	0.43	↓$0.00 (-0.69%)	0.41	0.47	1.93M
2025-11-17	0.42	0.41	↓$0.00 (-0.72%)	0.41	0.50	2.31M
2025-11-14	0.47	0.44	↓$0.03 (-5.81%)	0.43	0.47	2.22M
2025-11-13	0.46	0.48	↑$0.01 (2.84%)	0.44	0.50	5.24M
2025-11-12	0.40	0.51	↑$0.11 (28.00%)	0.39	0.54	19.37M