INTS - INTENSITY THERAPEUTICS, INC.
5.3
-0.020 -0.377%
Share volume: 59,820
Last Updated: 04-17-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.23%
PREVIOUS CLOSE
CHG
CHG%
$5.32
-0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $5.21 | $5.21 | $5.42 | $5.42 | $5.20 | $5.20 | $5.30 | $5.30 | 59,820 | $59,700.00 |
| 04-16-2026 | $5.33 | $5.33 | $5.46 | $5.46 | $5.29 | $5.29 | $5.32 | $5.32 | 29,849 | $29,849.00 |
| 04-15-2026 | $5.24 | $5.24 | $5.44 | $5.44 | $5.17 | $5.17 | $5.30 | $5.30 | 24,300 | $24,300.00 |
| 04-14-2026 | $5.55 | $5.55 | $5.55 | $5.55 | $5.25 | $5.25 | $5.36 | $5.36 | 26,568 | $26,568.00 |
| 04-13-2026 | $5.21 | $5.21 | $5.62 | $5.62 | $5.14 | $5.14 | $5.46 | $5.46 | 21,252 | $21,252.00 |
| 04-10-2026 | $5.49 | $5.49 | $5.70 | $5.70 | $5.30 | $5.30 | $5.50 | $5.50 | 15,543 | $15,543.00 |
| 04-09-2026 | $5.63 | $5.63 | $5.75 | $5.75 | $5.51 | $5.51 | $5.60 | $5.60 | 9,099 | $9,099.00 |
| 04-08-2026 | $5.25 | $5.25 | $5.52 | $5.52 | $5.11 | $5.11 | $5.50 | $5.50 | 36,444 | $36,444.00 |
| 04-07-2026 | $5.42 | $5.42 | $5.42 | $5.42 | $5.08 | $5.08 | $5.25 | $5.25 | 37,291 | $37,291.00 |
| 04-06-2026 | $5.80 | $5.80 | $5.80 | $5.80 | $5.41 | $5.41 | $5.49 | $5.49 | 40,015 | $40,015.00 |