INTS - INTENSITY THERAPEUTICS, INC.
7.7
0.180 2.338%
Share volume: 19,130
Last Updated: 03-04-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.44%
PREVIOUS CLOSE
CHG
CHG%
$7.52
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $7.43 | $7.43 | $7.71 | $7.71 | $7.42 | $7.42 | $7.70 | $7.70 | 19,130 | $19,130.00 |
| 03-03-2026 | $7.40 | $7.40 | $7.52 | $7.52 | $6.90 | $6.90 | $7.52 | $7.52 | 41,302 | $41,302.00 |
| 03-02-2026 | $7.50 | $7.50 | $7.70 | $7.70 | $7.50 | $7.50 | $7.58 | $7.58 | 29,629 | $29,629.00 |
| 02-27-2026 | $7.63 | $7.63 | $8.06 | $8.06 | $7.51 | $7.51 | $7.66 | $7.66 | 69,542 | $69,542.00 |
| 02-26-2026 | $6.89 | $6.89 | $7.88 | $7.88 | $6.89 | $6.89 | $7.80 | $7.80 | 121,029 | $121,029.00 |
| 02-25-2026 | $6.92 | $6.92 | $7.23 | $7.23 | $6.35 | $6.35 | $7.12 | $7.12 | 109,908 | $109,908.00 |
| 02-24-2026 | $5.76 | $5.76 | $7.09 | $7.09 | $5.76 | $5.76 | $6.80 | $6.80 | 108,901 | $108,901.00 |
| 02-23-2026 | $5.88 | $5.88 | $5.95 | $5.95 | $5.75 | $5.75 | $5.84 | $5.84 | 69,321 | $69,321.00 |
| 02-20-2026 | $6.16 | $6.16 | $6.29 | $6.29 | $5.60 | $5.60 | $5.86 | $5.86 | 95,041 | $95,041.00 |
| 02-19-2026 | $6.00 | $6.00 | $6.90 | $6.90 | $5.40 | $5.40 | $6.52 | $6.52 | 191,234 | $191,234.00 |