Intensity Therapeutics In... (INTS)
2.35
0.09 (3.98%)
At close: Feb 28, 2025, 3:59 PM
2.34
-0.43%
After-hours: Feb 28, 2025, 04:00 PM EST
INTS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 2.20 | 2.36 | 2.15 | 2.34 | 0.08 | 3.54% | 8,931 |
| Feb 27, 2025 | 2.32 | 2.32 | 2.16 | 2.26 | 0.06 | 2.73% | 6,356 |
| Feb 26, 2025 | 2.23 | 2.31 | 2.04 | 2.20 | 0.08 | 3.77% | 23,100 |
| Feb 25, 2025 | 2.18 | 2.38 | 2.12 | 2.12 | -0.07 | -3.20% | 13,648 |
| Feb 24, 2025 | 2.25 | 2.40 | 2.12 | 2.19 | -0.04 | -1.79% | 29,000 |
| Feb 21, 2025 | 2.19 | 2.25 | 2.09 | 2.23 | 0.03 | 1.36% | 40,100 |
| Feb 20, 2025 | 2.15 | 2.27 | 2.00 | 2.20 | 0.10 | 4.76% | 12,000 |
| Feb 19, 2025 | 2.05 | 2.17 | 2.00 | 2.10 | 0.07 | 3.45% | 22,347 |
| Feb 18, 2025 | 2.19 | 2.28 | 2.01 | 2.03 | -0.08 | -3.79% | 15,322 |
| Feb 14, 2025 | 2.16 | 2.33 | 2.02 | 2.11 | -0.06 | -2.76% | 15,172 |
| Feb 13, 2025 | 2.27 | 2.34 | 2.11 | 2.17 | 0.04 | 1.88% | 21,900 |
| Feb 12, 2025 | 2.35 | 2.40 | 1.84 | 2.13 | -0.15 | -6.58% | 77,812 |
| Feb 11, 2025 | 2.36 | 2.48 | 2.25 | 2.28 | -0.04 | -1.72% | 18,739 |
| Feb 10, 2025 | 2.26 | 2.52 | 2.26 | 2.32 | 0.06 | 2.65% | 28,144 |
| Feb 7, 2025 | 2.50 | 2.53 | 2.20 | 2.26 | -0.15 | -6.22% | 41,403 |
| Feb 6, 2025 | 2.23 | 2.50 | 2.23 | 2.41 | 0.06 | 2.55% | 45,000 |
| Feb 5, 2025 | 2.23 | 2.46 | 2.21 | 2.35 | 0.09 | 3.98% | 17,833 |
| Feb 4, 2025 | 2.20 | 2.34 | 2.00 | 2.26 | 0.11 | 5.12% | 33,193 |
| Feb 3, 2025 | 2.32 | 2.37 | 2.12 | 2.15 | -0.06 | -2.71% | 21,236 |
| Jan 31, 2025 | 2.27 | 2.33 | 2.18 | 2.21 | 0.00 | 0.00% | 8,998 |
| Jan 30, 2025 | 2.18 | 2.39 | 2.01 | 2.21 | 0.01 | 0.45% | 17,300 |
| Jan 29, 2025 | 2.25 | 2.50 | 2.02 | 2.20 | -0.10 | -4.35% | 30,221 |
| Jan 28, 2025 | 2.24 | 2.56 | 2.15 | 2.30 | -0.02 | -0.86% | 32,900 |
| Jan 27, 2025 | 2.44 | 2.55 | 2.12 | 2.32 | -0.11 | -4.53% | 16,439 |
| Jan 24, 2025 | 2.60 | 2.63 | 2.33 | 2.43 | -0.12 | -4.71% | 16,200 |
| Jan 23, 2025 | 2.72 | 2.72 | 2.40 | 2.55 | 0.00 | 0.00% | 8,300 |
| Jan 22, 2025 | 2.80 | 2.80 | 2.48 | 2.55 | -0.03 | -1.16% | 58,844 |
| Jan 21, 2025 | 2.73 | 2.81 | 2.50 | 2.58 | -0.18 | -6.52% | 31,000 |
| Jan 17, 2025 | 2.66 | 2.85 | 2.66 | 2.76 | -0.01 | -0.36% | 27,021 |
| Jan 16, 2025 | 2.78 | 3.17 | 2.75 | 2.77 | 0.00 | 0.00% | 110,200 |
| Jan 15, 2025 | 2.73 | 2.79 | 2.36 | 2.77 | 0.17 | 6.54% | 73,559 |
| Jan 14, 2025 | 2.23 | 2.65 | 2.07 | 2.60 | 0.33 | 14.54% | 72,133 |
| Jan 13, 2025 | 2.16 | 2.39 | 2.02 | 2.27 | 0.12 | 5.58% | 33,051 |
| Jan 10, 2025 | 2.00 | 2.28 | 1.85 | 2.15 | 0.17 | 8.59% | 108,543 |
| Jan 8, 2025 | 1.98 | 2.12 | 1.77 | 1.98 | 0.11 | 5.88% | 70,900 |
| Jan 7, 2025 | 1.94 | 1.98 | 1.80 | 1.87 | -0.06 | -3.11% | 26,552 |
| Jan 6, 2025 | 1.95 | 1.97 | 1.80 | 1.93 | 0.07 | 3.76% | 24,722 |
| Jan 3, 2025 | 1.73 | 1.90 | 1.63 | 1.86 | 0.11 | 6.29% | 23,032 |
| Jan 2, 2025 | 1.92 | 1.92 | 1.50 | 1.75 | -0.01 | -0.57% | 39,450 |
| Dec 31, 2024 | 1.93 | 1.93 | 1.73 | 1.76 | -0.06 | -3.30% | 54,400 |
| Dec 30, 2024 | 1.86 | 2.02 | 1.80 | 1.82 | -0.15 | -7.61% | 78,274 |
| Dec 27, 2024 | 1.90 | 1.99 | 1.82 | 1.97 | 0.07 | 3.68% | 38,715 |
| Dec 26, 2024 | 1.93 | 2.07 | 1.90 | 1.90 | -0.03 | -1.55% | 19,848 |
| Dec 24, 2024 | 1.90 | 1.96 | 1.83 | 1.93 | -0.03 | -1.53% | 6,642 |
| Dec 23, 2024 | 1.82 | 1.98 | 1.82 | 1.96 | 0.08 | 4.26% | 39,600 |
| Dec 20, 2024 | 1.99 | 1.99 | 1.73 | 1.88 | -0.12 | -6.00% | 95,326 |
| Dec 19, 2024 | 2.03 | 2.03 | 1.90 | 2.00 | 0.09 | 4.71% | 11,844 |
| Dec 18, 2024 | 2.05 | 2.08 | 1.91 | 1.91 | -0.09 | -4.50% | 16,317 |
| Dec 17, 2024 | 1.96 | 2.03 | 1.92 | 2.00 | -0.04 | -1.96% | 26,400 |
| Dec 16, 2024 | 2.03 | 2.10 | 1.96 | 2.04 | -0.02 | -0.97% | 20,302 |