Intensity Therapeutics, Inc.INTSNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $7.40 | $7.52 | $6.90 | $7.52 | 41,302 |
| 3/2/2026 | $7.50 | $7.70 | $7.50 | $7.58 | 30,860 |
| 2/27/2026 | $7.63 | $8.06 | $7.51 | $7.66 | 69,600 |
| 2/26/2026 | $6.89 | $7.88 | $6.89 | $7.80 | 122,300 |
| 2/25/2026 | $6.92 | $7.23 | $6.35 | $7.12 | 111,113 |
| 2/24/2026 | $5.76 | $7.09 | $5.76 | $6.80 | 110,100 |
| 2/23/2026 | $5.88 | $5.95 | $5.75 | $5.84 | 69,545 |
| 2/20/2026 | $6.16 | $6.29 | $5.60 | $5.86 | 95,607 |
| 2/19/2026 | $6.00 | $6.90 | $5.40 | $6.52 | 193,482 |
| 2/18/2026 | $5.56 | $6.50 | $5.41 | $6.13 | 120,727 |
| 2/17/2026 | $5.75 | $5.93 | $5.50 | $5.59 | 137,319 |
| 2/13/2026 | $7.00 | $7.25 | $6.13 | $6.25 | 375,784 |
| 2/12/2026 | $9.39 | $9.67 | $9.25 | $9.28 | 13,253 |
| 2/11/2026 | $9.74 | $9.74 | $9.29 | $9.35 | 8,636 |
| 2/10/2026 | $9.50 | $9.75 | $9.04 | $9.36 | 24,365 |
| 2/9/2026 | $8.81 | $9.76 | $8.81 | $9.75 | 36,760 |
| 2/6/2026 | $8.69 | $8.88 | $8.50 | $8.73 | 20,268 |
| 2/5/2026 | $8.78 | $8.89 | $8.42 | $8.47 | 33,917 |
| 2/4/2026 | $9.25 | $9.25 | $8.50 | $8.63 | 75,452 |
| 2/3/2026 | $9.17 | $9.26 | $8.75 | $9.01 | 34,708 |
| 2/2/2026 | $9.00 | $9.48 | $9.00 | $9.17 | 24,058 |
| 1/30/2026 | $9.75 | $9.75 | $9.00 | $9.14 | 36,736 |
| 1/29/2026 | $9.50 | $9.55 | $9.09 | $9.38 | 33,824 |
| 1/28/2026 | $9.50 | $9.74 | $9.36 | $9.55 | 33,029 |
| 1/27/2026 | $10.00 | $10.25 | $9.29 | $9.69 | 55,564 |
| 1/26/2026 | $9.91 | $9.91 | $9.15 | $9.89 | 76,861 |
| 1/23/2026 | $10.00 | $10.43 | $9.88 | $9.90 | 51,252 |
| 1/22/2026 | $10.08 | $10.11 | $9.79 | $10.11 | 40,012 |
| 1/21/2026 | $9.88 | $10.33 | $9.78 | $9.93 | 62,180 |
| 1/20/2026 | $10.06 | $11.07 | $9.88 | $9.98 | 105,414 |
| 1/16/2026 | $10.25 | $10.44 | $10.00 | $10.21 | 30,444 |
| 1/15/2026 | $10.60 | $10.75 | $10.40 | $10.45 | 20,836 |
| 1/14/2026 | $10.25 | $10.88 | $10.25 | $10.63 | 70,660 |
| 1/13/2026 | $10.17 | $10.62 | $9.90 | $10.45 | 53,870 |
| 1/12/2026 | $10.06 | $10.39 | $10.00 | $10.31 | 36,617 |
| 1/9/2026 | $10.98 | $10.98 | $10.38 | $10.39 | 27,897 |
| 1/8/2026 | $10.00 | $11.05 | $9.63 | $10.85 | 57,956 |
| 1/7/2026 | $9.88 | $10.06 | $9.79 | $10.01 | 35,788 |
| 1/6/2026 | $9.82 | $10.19 | $9.77 | $9.88 | 40,276 |
| 1/5/2026 | $10.13 | $10.17 | $9.64 | $9.90 | 39,644 |
| 1/2/2026 | $10.13 | $10.45 | $9.88 | $10.17 | 43,890 |
| 12/31/2025 | $9.36 | $10.33 | $9.25 | $10.26 | 62,532 |
| 12/30/2025 | $9.16 | $9.55 | $8.79 | $9.39 | 87,632 |
| 12/29/2025 | $10.00 | $10.00 | $9.19 | $9.20 | 71,024 |
| 12/26/2025 | $10.20 | $10.21 | $9.78 | $9.82 | 29,704 |
| 12/24/2025 | $10.19 | $10.43 | $10.03 | $10.17 | 13,813 |
| 12/23/2025 | $10.25 | $10.50 | $9.18 | $10.45 | 76,605 |
| 12/22/2025 | $10.50 | $10.70 | $10.14 | $10.43 | 45,472 |
| 12/19/2025 | $10.05 | $10.64 | $10.05 | $10.26 | 32,832 |
| 12/18/2025 | $10.50 | $10.83 | $10.00 | $10.44 | 80,728 |
| 12/17/2025 | $11.45 | $11.57 | $10.43 | $10.50 | 85,524 |
| 12/16/2025 | $10.25 | $11.14 | $10.03 | $10.99 | 100,602 |
| 12/15/2025 | $11.39 | $11.50 | $10.25 | $10.61 | 85,396 |
| 12/12/2025 | $14.99 | $15.00 | $10.50 | $11.75 | 281,504 |
| 12/11/2025 | $14.33 | $15.00 | $13.88 | $14.75 | 168,432 |
| 12/10/2025 | $13.18 | $14.25 | $12.53 | $13.75 | 176,777 |
| 12/9/2025 | $12.31 | $13.20 | $12.08 | $13.18 | 80,509 |
| 12/8/2025 | $13.50 | $13.50 | $11.59 | $12.54 | 202,025 |
| 12/5/2025 | $12.25 | $13.25 | $12.00 | $12.75 | 336,048 |
| 12/4/2025 | $11.07 | $12.25 | $10.09 | $11.51 | 550,682 |