Intensity Therapeutics Inc. (INTS)
1.93
-0.03 (-1.53%)
At close: Apr 04, 2025, 3:49 PM
1.93
0.25%
After-hours: Apr 04, 2025, 04:15 PM EDT
Intensity Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 1.89 | 1.99 | 1.81 | 1.93 | -0.03 | -1.53% | 27,032 |
| Apr 3, 2025 | 1.91 | 1.99 | 1.89 | 1.96 | -0.04 | -2.00% | 5,301 |
| Apr 2, 2025 | 1.95 | 2.07 | 1.95 | 2.00 | -0.06 | -2.91% | 24,100 |
| Apr 1, 2025 | 2.04 | 2.06 | 1.90 | 2.06 | 0.09 | 4.57% | 19,119 |
| Mar 31, 2025 | 2.00 | 2.03 | 1.88 | 1.97 | 0.02 | 1.03% | 13,800 |
| Mar 28, 2025 | 2.01 | 2.05 | 1.92 | 1.95 | 0.02 | 1.04% | 17,731 |
| Mar 27, 2025 | 2.05 | 2.05 | 1.89 | 1.93 | -0.11 | -5.39% | 6,300 |
| Mar 26, 2025 | 2.05 | 2.09 | 1.92 | 2.04 | 0.01 | 0.49% | 8,208 |
| Mar 25, 2025 | 2.10 | 2.18 | 2.02 | 2.03 | -0.02 | -0.98% | 20,100 |
| Mar 24, 2025 | 2.00 | 2.18 | 2.00 | 2.05 | 0.05 | 2.50% | 29,737 |
| Mar 21, 2025 | 1.98 | 2.12 | 1.94 | 2.00 | 0.07 | 3.63% | 43,423 |
| Mar 20, 2025 | 1.99 | 2.04 | 1.90 | 1.93 | 0.03 | 1.58% | 28,933 |
| Mar 19, 2025 | 2.22 | 2.50 | 1.77 | 1.90 | -0.39 | -17.03% | 418,308 |
| Mar 18, 2025 | 2.32 | 2.32 | 2.12 | 2.29 | 0.05 | 2.23% | 8,800 |
| Mar 17, 2025 | 2.17 | 2.34 | 2.15 | 2.24 | -0.08 | -3.45% | 6,900 |
| Mar 14, 2025 | 2.13 | 2.38 | 2.13 | 2.32 | -0.01 | -0.43% | 9,500 |
| Mar 13, 2025 | 2.38 | 2.39 | 2.24 | 2.33 | -0.01 | -0.43% | 14,221 |
| Mar 12, 2025 | 2.23 | 2.36 | 2.23 | 2.34 | -0.02 | -0.85% | 14,242 |
| Mar 11, 2025 | 2.17 | 2.43 | 2.17 | 2.36 | 0.13 | 5.83% | 16,000 |
| Mar 10, 2025 | 2.42 | 2.42 | 2.20 | 2.23 | 0.02 | 0.90% | 23,700 |
| Mar 7, 2025 | 2.34 | 2.39 | 2.18 | 2.21 | -0.10 | -4.33% | 16,100 |
| Mar 6, 2025 | 2.39 | 2.40 | 2.23 | 2.31 | -0.01 | -0.43% | 18,800 |
| Mar 5, 2025 | 2.26 | 2.39 | 2.26 | 2.32 | 0.11 | 4.98% | 22,500 |
| Mar 4, 2025 | 2.32 | 2.37 | 2.21 | 2.21 | -0.12 | -5.15% | 30,600 |
| Mar 3, 2025 | 2.30 | 2.34 | 2.17 | 2.33 | -0.01 | -0.43% | 10,800 |
| 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 |