NASDAQ : INTS
Intensity Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 3.34 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 10.90M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Intensity Therapeutics, Inc. (INTS) closed at 3.47 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.41 | 3.5 | 3.231 | 3.47 | 1,629 | +2.06% |
| 2026-10-30 | 3.41 | 3.455 | 3.21 | 3.4 | 16,111 | +1.80% |
| 2026-10-29 | 3.43 | 3.43 | 3.14 | 3.34 | 7,654 | -1.18% |
| 2026-10-28 | 3.21 | 3.38 | 3.21 | 3.38 | 1,416 | +6.29% |
| 2026-10-27 | 3.15 | 3.27 | 3.1 | 3.18 | 15,305 | -0.63% |
| 2026-10-26 | 3.2 | 3.24 | 3 | 3.2 | 10,282 | -1.54% |
| 2026-10-23 | 3.14 | 3.31 | 3.14 | 3.25 | 6,412 | +1.88% |
| 2026-10-22 | 3.22 | 3.509 | 3.09 | 3.19 | 6,838 | +1.51% |
| 2026-10-21 | 3.25 | 3.51 | 3.13 | 3.143 | 9,846 | -4.19% |
| 2026-10-20 | 3.31 | 3.31 | 3.25 | 3.28 | 2,592 | -0.30% |
| 2026-10-19 | 3.21 | 3.295 | 3.15 | 3.29 | 7,192 | -1.79% |
| 2026-10-16 | 3.4 | 3.4 | 3.14 | 3.35 | 32,311 | -0.89% |
| 2026-10-15 | 3.35 | 3.55 | 3.35 | 3.38 | 8,348 | -1.17% |
| 2026-10-14 | 3.56 | 3.58 | 3.293 | 3.42 | 25,895 | -3.66% |
| 2026-10-13 | 3.2 | 4.04 | 3.097 | 3.55 | 123,683 | +7.25% |
| 2026-10-12 | 3.7 | 3.7 | 3.14 | 3.31 | 41,994 | -8.82% |
| 2026-10-09 | 3.75 | 3.75 | 3.55 | 3.63 | 16,724 | -1.36% |
| 2026-10-08 | 3.76 | 3.8 | 3.58 | 3.68 | 19,240 | -3.16% |
| 2026-10-07 | 3.47 | 3.87 | 3.463 | 3.8 | 17,443 | +7.04% |
| 2026-10-06 | 3.34 | 3.67 | 3.34 | 3.55 | 7,450 | +2.90% |
| 2026-10-05 | 3.45 | 3.75 | 3.45 | 3.45 | 28,770 | +0.29% |
| 2026-10-02 | 3.27 | 3.45 | 3.21 | 3.44 | 15,440 | +7.17% |
| 2026-10-01 | 3.36 | 3.563 | 3.21 | 3.21 | 15,278 | -4.75% |
| 2026-09-30 | 3.4 | 3.457 | 3.275 | 3.37 | 21,142 | -1.46% |
| 2026-09-29 | 3.7 | 3.7 | 3.27 | 3.42 | 34,270 | -6.30% |
| 2026-09-28 | 3.9 | 3.9 | 3.63 | 3.65 | 36,183 | -3.95% |
| 2026-09-25 | 4.096 | 4.096 | 3.8 | 3.8 | 8,434 | -2.31% |
| 2026-09-24 | 4.18 | 4.18 | 3.89 | 3.89 | 10,589 | -5.12% |
| 2026-09-23 | 3.98 | 4.1 | 3.98 | 4.1 | 4,117 | +2.24% |
| 2026-09-22 | 4.01 | 4.11 | 3.888 | 4.01 | 14,776 | -0.25% |
| 2026-09-21 | 4.24 | 4.3 | 4.02 | 4.02 | 6,531 | -2.19% |
| 2026-09-18 | 3.79 | 4.29 | 3.79 | 4.11 | 45,213 | +5.93% |
| 2026-09-17 | 3.989 | 3.989 | 3.79 | 3.88 | 8,262 | +1.84% |
| 2026-09-16 | 3.821 | 3.93 | 3.75 | 3.81 | 9,507 | +0.00% |
| 2026-09-15 | 3.95 | 3.98 | 3.81 | 3.81 | 3,875 | -4.27% |
| 2026-09-14 | 3.959 | 4.053 | 3.9 | 3.98 | 37,197 | -1.00% |
| 2026-09-11 | 4.1 | 4.118 | 3.98 | 4.02 | 10,475 | -0.50% |
| 2026-09-10 | 4.04 | 4.06 | 4.04 | 4.04 | 2,355 | +0.50% |
| 2026-09-09 | 4.12 | 4.12 | 3.99 | 4.02 | 6,009 | -1.71% |
| 2026-09-08 | 4.07 | 4.13 | 4.06 | 4.09 | 11,643 | -0.24% |
| 2026-09-04 | 3.99 | 4.11 | 3.99 | 4.1 | 4,494 | +2.50% |
| 2026-09-03 | 4.12 | 4.12 | 4 | 4 | 9,986 | +0.00% |
| 2026-09-02 | 4.1 | 4.146 | 4 | 4 | 14,210 | -1.72% |
| 2026-09-01 | 4.18 | 4.18 | 4.02 | 4.07 | 23,692 | -3.33% |
| 2026-08-31 | 4.271 | 4.28 | 4.2 | 4.21 | 6,425 | -0.94% |
| 2026-08-28 | 4.3 | 4.579 | 4.22 | 4.25 | 22,424 | -0.47% |
| 2026-08-27 | 4.59 | 4.7 | 4.19 | 4.27 | 75,201 | -5.74% |
| 2026-08-26 | 4.83 | 5.075 | 4.36 | 4.53 | 126,262 | -7.46% |
| 2026-08-25 | 4.71 | 5.17 | 4.695 | 4.895 | 103,893 | +3.05% |
| 2026-08-24 | 4.57 | 4.86 | 4.57 | 4.75 | 26,899 | -2.26% |
| 2026-08-21 | 4.89 | 4.89 | 4.531 | 4.86 | 20,260 | -0.41% |
| 2026-08-20 | 4.16 | 4.91 | 4.16 | 4.88 | 68,817 | +16.19% |
| 2026-08-19 | 4.25 | 4.33 | 4.2 | 4.2 | 17,157 | -0.24% |
| 2026-08-18 | 4.13 | 4.37 | 4.13 | 4.21 | 8,288 | +1.45% |
| 2026-08-17 | 3.96 | 4.169 | 3.94 | 4.15 | 24,830 | +4.80% |
| 2026-08-14 | 4.01 | 4.19 | 3.901 | 3.96 | 38,949 | -1.00% |
| 2026-08-13 | 4.07 | 4.2 | 3.93 | 4 | 53,388 | -3.85% |
| 2026-08-12 | 4.11 | 4.34 | 4.1 | 4.16 | 15,278 | -0.95% |
| 2026-08-11 | 4.17 | 4.35 | 4.12 | 4.2 | 26,258 | -2.10% |
| 2026-08-10 | 4.19 | 4.35 | 4.15 | 4.29 | 14,575 | +3.12% |
| 2026-08-07 | 4.53 | 4.53 | 4.16 | 4.16 | 22,384 | -2.12% |
| 2026-08-06 | 4.21 | 4.34 | 4.21 | 4.25 | 12,398 | +1.19% |
| 2026-08-05 | 4 | 4.325 | 3.995 | 4.2 | 64,745 | +0.48% |
| 2026-08-04 | 4.28 | 4.28 | 4.15 | 4.18 | 33,137 | -1.88% |
| 2026-08-03 | 4.09 | 4.39 | 4.09 | 4.26 | 12,016 | +2.65% |
| 2026-07-31 | 4.01 | 4.55 | 4.01 | 4.15 | 78,103 | +2.47% |
| 2026-07-30 | 4.31 | 4.42 | 4.008 | 4.05 | 44,387 | -6.47% |
| 2026-07-29 | 4.4 | 4.5 | 4.316 | 4.33 | 21,660 | -4.84% |
| 2026-07-28 | 4.51 | 4.55 | 4.31 | 4.55 | 30,005 | -0.44% |
| 2026-07-27 | 4.5 | 4.57 | 4.39 | 4.57 | 10,771 | +2.70% |
| 2026-07-24 | 4.49 | 4.49 | 4.395 | 4.45 | 3,460 | +0.45% |
| 2026-07-23 | 4.45 | 4.488 | 4.392 | 4.43 | 7,827 | +0.91% |
| 2026-07-22 | 4.425 | 4.45 | 4.37 | 4.39 | 4,835 | -0.23% |
| 2026-07-21 | 4.75 | 4.75 | 4.368 | 4.4 | 23,519 | -6.38% |
| 2026-07-20 | 4.78 | 4.87 | 4.62 | 4.7 | 24,614 | -1.05% |
| 2026-07-17 | 4.8 | 4.8 | 4.57 | 4.75 | 19,766 | -3.06% |
| 2026-07-16 | 4.79 | 4.92 | 4.7 | 4.9 | 17,515 | +1.24% |
| 2026-07-15 | 4.8 | 4.989 | 4.6 | 4.84 | 27,525 | -0.62% |
| 2026-07-14 | 4.93 | 4.95 | 4.72 | 4.87 | 53,339 | -1.02% |
| 2026-07-13 | 4.845 | 4.95 | 4.801 | 4.92 | 46,234 | +2.93% |
| 2026-07-10 | 4.96 | 4.996 | 4.69 | 4.78 | 29,246 | -2.65% |
| 2026-07-09 | 4.94 | 4.96 | 4.8 | 4.91 | 16,448 | +0.20% |
| 2026-07-08 | 4.89 | 5 | 4.713 | 4.9 | 58,321 | +2.51% |
| 2026-07-07 | 4.56 | 5 | 4.56 | 4.78 | 52,947 | +5.75% |
| 2026-07-06 | 4.27 | 4.55 | 4.255 | 4.52 | 77,749 | +6.60% |
| 2026-07-02 | 4.16 | 4.29 | 4.1 | 4.24 | 142,914 | +2.17% |
| 2026-07-01 | 4.15 | 4.2 | 4.13 | 4.15 | 59,909 | +1.22% |
| 2026-06-30 | 3.96 | 4.15 | 3.93 | 4.1 | 173,376 | +1.61% |
| 2026-06-29 | 4.02 | 4.079 | 3.9 | 4.035 | 33,213 | -1.59% |
| 2026-06-26 | 4.1 | 4.14 | 4 | 4.1 | 90,752 | +0.49% |
| 2026-06-25 | 4.1 | 4.12 | 4.011 | 4.08 | 108,740 | +0.00% |
| 2026-06-24 | 3.875 | 4.12 | 3.8 | 4.08 | 152,610 | +2.00% |
| 2026-06-23 | 3.96 | 4.08 | 3.85 | 4 | 72,994 | +1.65% |
| 2026-06-22 | 3.85 | 4.1 | 3.85 | 3.935 | 98,402 | +0.38% |
| 2026-06-18 | 3.77 | 3.95 | 3.64 | 3.92 | 43,851 | +6.67% |
| 2026-06-17 | 3.849 | 3.849 | 3.675 | 3.675 | 4,083 | -0.94% |
| 2026-06-16 | 3.99 | 4.04 | 3.71 | 3.71 | 28,082 | -5.60% |
| 2026-06-15 | 3.66 | 3.985 | 3.62 | 3.93 | 49,294 | +8.56% |
| 2026-06-12 | 3.7 | 3.75 | 3.6 | 3.62 | 26,029 | -1.36% |
| 2026-06-11 | 3.71 | 3.78 | 3.594 | 3.67 | 25,096 | -1.87% |
| 2026-06-10 | 3.66 | 3.76 | 3.551 | 3.74 | 14,052 | +0.81% |
| 2026-06-09 | 3.78 | 3.828 | 3.51 | 3.71 | 40,348 | -1.85% |
| 2026-06-08 | 3.75 | 3.94 | 3.65 | 3.78 | 23,533 | +0.27% |
| 2026-06-05 | 3.81 | 3.82 | 3.7 | 3.77 | 19,517 | -5.51% |
| 2026-06-04 | 4 | 4.03 | 3.8 | 3.99 | 37,668 | -0.75% |
| 2026-06-03 | 4.25 | 4.32 | 3.95 | 4.02 | 37,498 | -6.07% |
| 2026-06-02 | 4.4 | 4.402 | 4.24 | 4.28 | 26,932 | -2.51% |
| 2026-06-01 | 4.4 | 4.5 | 4.32 | 4.39 | 82,766 | +0.00% |
| 2026-05-29 | 4.4 | 4.59 | 4.38 | 4.39 | 40,929 | -0.68% |
| 2026-05-28 | 4.49 | 4.63 | 4.362 | 4.42 | 33,725 | -0.90% |
| 2026-05-27 | 4.59 | 4.664 | 4.46 | 4.46 | 18,927 | -4.70% |
| 2026-05-26 | 4.71 | 4.76 | 4.6 | 4.68 | 19,425 | -0.64% |
| 2026-05-22 | 4.72 | 4.77 | 4.661 | 4.71 | 15,694 | +0.00% |
| 2026-05-21 | 4.69 | 4.72 | 4.59 | 4.71 | 11,959 | +1.73% |
| 2026-05-20 | 4.542 | 4.66 | 4.53 | 4.63 | 25,839 | +0.87% |
| 2026-05-19 | 4.559 | 4.62 | 4.54 | 4.59 | 7,559 | +0.22% |
| 2026-05-18 | 4.65 | 4.68 | 4.5 | 4.58 | 14,541 | -1.08% |
| 2026-05-15 | 4.81 | 4.93 | 4.52 | 4.63 | 38,226 | -5.51% |
| 2026-05-14 | 4.805 | 5 | 4.66 | 4.9 | 23,502 | +2.73% |
| 2026-05-13 | 4.92 | 4.92 | 4.735 | 4.77 | 24,478 | -2.25% |