Dark

INTS
Intensity Therapeutics, Inc. Common stock
stock NASDAQ

At Close

Feb 13, 2026 3:59:30 PM EST

0.2504USD-32.525%(-0.1207)9,333,723

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Feb 13, 2026 9:28:30 AM EST

0.2716USD-26.812%(-0.0995)1,170,615

After-hours

Feb 13, 2026 4:57:30 PM EST

0.2500USD-0.160%(-0.0004)68,697

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-13	0.28000	0.289900	0.245000	0.2502	-32.579%	9,333,723	0.000%
2026-02-12	0.37550	0.386700	0.370000	0.3711	-0.802%	331,316	-32.579%
2026-02-11	0.38960	0.389600	0.371650	0.3741	-0.107%	215,860	-33.119%
2026-02-10	0.38000	0.389900	0.361500	0.3745	-3.950%	609,119	-33.191%
2026-02-09	0.35220	0.390500	0.352200	0.3899	+11.719%	918,973	-35.830%
2026-02-06	0.34770	0.355000	0.340101	0.3490	+3.011%	506,657	-28.309%
2026-02-05	0.35120	0.355400	0.336600	0.3388	-1.826%	847,914	-26.151%
2026-02-04	0.37000	0.370000	0.340000	0.3451	-4.192%	1,886,282	-27.499%
2026-02-03	0.36670	0.370600	0.350000	0.3602	-1.773%	867,692	-30.539%
2026-02-02	0.36000	0.379300	0.360000	0.3667	+0.301%	601,449	-31.770%
2026-01-30	0.39000	0.390000	0.360000	0.3656	-2.533%	918,353	-31.565%
2026-01-29	0.38000	0.381900	0.363700	0.3751	-1.781%	845,610	-33.298%
2026-01-28	0.38000	0.389400	0.374400	0.3819	-1.471%	825,733	-34.485%
2026-01-27	0.40000	0.409800	0.371500	0.3876	-1.997%	1,389,108	-35.449%
2026-01-26	0.39630	0.396300	0.366000	0.3955	-0.177%	1,921,535	-36.738%
2026-01-23	0.40000	0.417300	0.395000	0.3962	-2.003%	1,281,269	-36.850%
2026-01-22	0.40300	0.404300	0.391600	0.4043	+1.839%	1,000,262	-38.115%
2026-01-21	0.39530	0.413199	0.391300	0.3970	-0.576%	1,554,470	-36.977%
2026-01-20	0.40230	0.442900	0.395300	0.3993	-2.204%	2,634,393	-37.340%
2026-01-16	0.41000	0.417500	0.400000	0.4083	-2.344%	761,112	-38.722%
2026-01-15	0.42405	0.429800	0.416000	0.4181	-1.624%	520,912	-40.158%
2026-01-14	0.41010	0.435000	0.410100	0.4250	+1.699%	1,766,313	-41.129%
2026-01-13	0.40660	0.424900	0.396200	0.4179	+1.383%	1,346,733	-40.129%
2026-01-12	0.40250	0.415500	0.400000	0.4122	-0.794%	915,431	-39.301%
2026-01-09	0.43920	0.439200	0.415000	0.4155	-4.285%	675,240	-39.783%
2026-01-08	0.40010	0.441900	0.385000	0.4341	+8.471%	1,448,902	-42.364%
2026-01-07	0.39500	0.402500	0.391600	0.4002	+1.316%	894,605	-37.481%
2026-01-06	0.39280	0.407500	0.390800	0.3950	-0.253%	1,006,910	-36.658%
2026-01-05	0.40500	0.406800	0.385400	0.3960	-2.703%	990,941	-36.818%
2026-01-02	0.40510	0.418100	0.395000	0.4070	-0.780%	1,097,246	-38.526%
2025-12-31	0.37450	0.413000	0.370000	0.4102	+9.212%	1,563,273	-39.005%
2025-12-30	0.36650	0.381800	0.351400	0.3756	+2.037%	2,190,810	-33.387%
2025-12-29	0.40000	0.400000	0.367600	0.3681	-6.264%	1,775,495	-32.029%
2025-12-26	0.40780	0.408200	0.391100	0.3927	-3.419%	742,567	-36.287%
2025-12-24	0.40770	0.417241	0.401100	0.4066	-2.727%	345,330	-38.465%
2025-12-23	0.41000	0.420000	0.367200	0.4180	+0.240%	1,915,122	-40.144%
2025-12-22	0.42000	0.427800	0.405700	0.4170	+1.608%	1,136,805	-40.000%
2025-12-19	0.40200	0.425400	0.402000	0.4104	-1.748%	820,780	-39.035%
2025-12-18	0.42000	0.433000	0.400000	0.4177	-0.524%	2,018,204	-40.101%
2025-12-17	0.45800	0.462900	0.417200	0.4199	-4.460%	2,138,100	-40.414%
2025-12-16	0.41000	0.445700	0.401100	0.4395	+3.607%	2,514,742	-43.072%
2025-12-15	0.45540	0.460000	0.410000	0.4242	-9.745%	2,134,594	-41.018%
2025-12-12	0.59950	0.600000	0.420100	0.4700	-20.339%	7,034,665	-46.766%
2025-12-11	0.57320	0.600000	0.555000	0.5900	+7.273%	4,210,624	-57.593%
2025-12-10	0.52730	0.570000	0.501300	0.5500	+4.305%	4,419,388	-54.509%
2025-12-09	0.49230	0.528000	0.483300	0.5273	+5.145%	2,012,732	-52.551%
2025-12-08	0.54000	0.540000	0.463400	0.5015	-1.667%	5,050,623	-50.110%
2025-12-05	0.49000	0.530000	0.480000	0.5100	+10.797%	8,400,859	-50.941%
2025-12-04	0.44260	0.490000	0.403410	0.4603	+12.323%	13,766,443	-45.644%
2025-12-03	0.36460	0.416500	0.359900	0.4098	+15.048%	2,029,324	-38.946%
2025-12-02	0.37450	0.388700	0.351000	0.3562	-6.312%	1,589,382	-29.759%
2025-12-01	0.39550	0.399300	0.378500	0.3802	-4.783%	1,287,982	-34.193%
2025-11-28	0.41000	0.415900	0.393100	0.3993	+0.757%	733,466	-37.340%
2025-11-26	0.38860	0.409900	0.385500	0.3963	+0.202%	964,432	-36.866%
2025-11-25	0.41170	0.420000	0.385100	0.3955	-6.102%	2,107,773	-36.738%
2025-11-24	0.41160	0.429200	0.391311	0.4212	+3.159%	1,664,786	-40.598%
2025-11-21	0.37750	0.415400	0.375000	0.4083	+7.447%	1,277,944	-38.722%
2025-11-20	0.42300	0.428200	0.380000	0.3800	-11.090%	2,712,280	-34.158%
2025-11-19	0.43000	0.447300	0.425000	0.4274	-0.605%	1,116,927	-41.460%
2025-11-18	0.43300	0.466000	0.410000	0.4300	+3.915%	1,942,444	-41.814%
2025-11-17	0.41680	0.498390	0.410200	0.4138	-5.525%	2,310,289	-39.536%
2025-11-14	0.46500	0.465000	0.430000	0.4380	-8.387%	2,218,678	-42.877%
2025-11-13	0.46490	0.500000	0.440000	0.4781	-6.621%	5,242,804	-47.668%
2025-11-12	0.40000	0.536900	0.387610	0.5120	+31.282%	19,464,429	-51.133%
2025-11-11	0.42070	0.420700	0.380000	0.3900	-7.297%	3,813,833	-35.846%
2025-11-10	0.45930	0.488399	0.412300	0.4207	-7.559%	4,624,485	-40.528%
2025-11-07	0.49000	0.502700	0.430100	0.4551	-6.223%	5,745,286	-45.023%
2025-11-06	0.54945	0.559800	0.470000	0.4853	-14.860%	7,821,929	-48.444%
2025-11-05	0.54680	0.629900	0.524500	0.5700	+6.542%	14,783,020	-56.105%
2025-11-04	0.53130	0.611990	0.520000	0.5350	-13.710%	12,594,887	-53.234%
2025-11-03	0.67750	0.707200	0.574300	0.6200	-15.092%	26,419,222	-59.645%
2025-10-31	0.98560	1.150000	0.700000	0.7302	-44.682%	196,573,941	-65.735%
2025-10-30	0.77310	1.740000	0.640000	1.3200	+394.567%	1,433,665,255	-81.045%
2025-10-29	0.25110	0.280000	0.246000	0.2669	+5.955%	3,928,150	-6.257%
2025-10-28	0.24450	0.263800	0.240000	0.2519	+3.069%	1,817,123	-0.675%
2025-10-27	0.23000	0.252000	0.230000	0.2444	+2.732%	1,760,243	+2.373%
2025-10-24	0.25000	0.250000	0.233100	0.2379	-1.245%	2,091,888	+5.170%
2025-10-23	0.22500	0.250000	0.224000	0.2409	+4.196%	1,806,584	+3.861%
2025-10-22	0.24270	0.252300	0.224000	0.2312	-9.652%	4,701,059	+8.218%
2025-10-21	0.26900	0.280000	0.249300	0.2559	-8.148%	2,919,124	-2.227%
2025-10-20	0.26290	0.287500	0.258300	0.2786	+6.784%	2,752,029	-10.194%
2025-10-17	0.26020	0.262800	0.243000	0.2609	-0.723%	2,935,616	-4.101%
2025-10-16	0.27740	0.289600	0.255000	0.2628	-5.126%	4,371,050	-4.795%
2025-10-15	0.28460	0.302300	0.274400	0.2770	-2.155%	5,496,470	-9.675%
2025-10-14	0.30000	0.300000	0.273200	0.2831	-5.633%	4,799,978	-11.621%
2025-10-13	0.30470	0.310000	0.273000	0.3000	-1.543%	6,988,422	-16.600%
2025-10-10	0.36900	0.377400	0.285700	0.3047	-3.971%	33,945,976	-17.886%
2025-10-09	0.28500	0.323000	0.270300	0.3173	+11.333%	20,870,488	-21.147%
2025-10-08	0.28000	0.285000	0.270100	0.2850	+1.064%	2,295,238	-12.211%
2025-10-07	0.28690	0.286900	0.271101	0.2820	-1.433%	2,691,406	-11.277%
2025-10-06	0.28350	0.298700	0.272700	0.2861	+2.179%	3,515,193	-12.548%
2025-10-03	0.27700	0.289500	0.272000	0.2800	+3.704%	2,589,088	-10.643%
2025-10-02	0.26300	0.287000	0.261500	0.2700	+4.732%	4,109,678	-7.333%
2025-10-01	0.25560	0.269400	0.252900	0.2578	+6.222%	4,419,259	-2.948%
2025-09-30	0.24580	0.253000	0.240000	0.2427	-1.100%	4,488,806	+3.090%
2025-09-29	0.25400	0.254000	0.237500	0.2454	+1.154%	525,352	+1.956%
2025-09-26	0.25000	0.250000	0.230100	0.2426	-2.177%	1,064,553	+3.133%
2025-09-25	0.25500	0.258100	0.222200	0.2480	-0.800%	922,843	+0.887%
2025-09-24	0.24720	0.260000	0.247200	0.2500	+1.297%	1,347,834	+0.080%
2025-09-23	0.26000	0.260000	0.245000	0.2468	-5.004%	1,539,605	+1.378%
2025-09-22	0.25500	0.264100	0.250000	0.2598	+4.589%	1,932,484	-3.695%
2025-09-19	0.23200	0.250000	0.230000	0.2484	+3.500%	1,963,174	+0.725%
2025-09-18	0.23600	0.247500	0.236000	0.2400	-0.826%	1,239,435	+4.250%
2025-09-17	0.23580	0.250000	0.232300	0.2420	+0.833%	1,460,610	+3.388%
2025-09-16	0.23640	0.247600	0.232400	0.2400	+1.523%	1,916,768	+4.250%
2025-09-15	0.22840	0.236900	0.215500	0.2364	+1.809%	7,994,884	+5.838%
2025-09-12	0.23000	0.245000	0.225600	0.2322	-0.086%	1,853,754	+7.752%
2025-09-11	0.25000	0.254000	0.230500	0.2324	-9.254%	3,487,938	+7.659%
2025-09-10	0.27600	0.279500	0.243500	0.2561	-9.569%	17,105,442	-2.304%
2025-09-09	0.28740	0.294400	0.266200	0.2832	-2.714%	2,989,570	-11.653%
2025-09-08	0.29000	0.297800	0.273000	0.2911	+3.190%	2,528,496	-14.050%
2025-09-05	0.27000	0.284400	0.268100	0.2821	+2.769%	2,822,147	-11.308%
2025-09-04	0.27400	0.278000	0.267400	0.2745	+1.780%	2,979,203	-8.852%
2025-09-03	0.27000	0.283700	0.265000	0.2697	-1.927%	2,081,401	-7.230%
2025-09-02	0.28110	0.286800	0.271500	0.2750	-2.482%	1,415,043	-9.018%
2025-08-29	0.28800	0.297900	0.275000	0.2820	-3.093%	4,545,487	-11.277%
2025-08-28	0.29400	0.304600	0.290000	0.2910	-3.610%	2,818,361	-14.021%
2025-08-27	0.30000	0.307900	0.293100	0.3019	0.000%	3,480,652	-17.125%
2025-08-26	0.31000	0.323000	0.300000	0.3019	-3.206%	4,229,004	-17.125%
2025-08-25	0.30000	0.320000	0.300000	0.3119	+2.565%	4,267,333	-19.782%
2025-08-22	0.30250	0.313200	0.297700	0.3041	-3.184%	2,335,785	-17.724%
2025-08-21	0.30000	0.320000	0.292000	0.3141	+4.700%	7,046,376	-20.344%
2025-08-20	0.29900	0.314000	0.282000	0.3000	+2.249%	7,439,008	-16.600%
2025-08-19	0.30000	0.310000	0.292400	0.2934	-3.487%	1,739,519	-14.724%
2025-08-18	0.29600	0.306500	0.278300	0.3040	+3.156%	2,177,136	-17.697%
2025-08-15	0.30420	0.319399	0.291100	0.2947	-1.273%	3,612,909	-15.100%
2025-08-14	0.28650	0.315000	0.280900	0.2985	+2.931%	4,386,605	-16.181%
2025-08-13	0.30980	0.320000	0.280200	0.2900	-1.293%	5,367,097	-13.724%
2025-08-12	0.26790	0.298000	0.258500	0.2938	+8.815%	4,697,755	-14.840%
2025-08-11	0.27870	0.280000	0.253400	0.2700	+0.037%	3,312,459	-7.333%
2025-08-08	0.27000	0.300000	0.258700	0.2699	+7.103%	5,460,803	-7.299%
2025-08-07	0.26520	0.268700	0.245300	0.2520	-7.591%	2,962,916	-0.714%
2025-08-06	0.28600	0.294000	0.268600	0.2727	-6.928%	2,528,817	-8.251%
2025-08-05	0.27000	0.306700	0.267900	0.2930	+10.316%	8,254,271	-14.608%
2025-08-04	0.23880	0.285900	0.237451	0.2656	+11.130%	6,904,493	-5.798%
2025-08-01	0.27420	0.275000	0.185300	0.2390	-13.718%	9,457,671	+4.686%
2025-07-31	0.30000	0.302099	0.275200	0.2770	-9.210%	6,228,339	-9.675%
2025-07-30	0.32100	0.321000	0.280000	0.3051	-4.953%	7,146,593	-17.994%
2025-07-29	0.36000	0.360000	0.312500	0.3210	-5.030%	12,403,346	-22.056%
2025-07-28	0.34000	0.355500	0.330000	0.3380	+4.000%	12,918,383	-25.976%
2025-07-25	0.33000	0.338200	0.319250	0.3250	0.000%	6,181,251	-23.015%
2025-07-24	0.32680	0.349000	0.322500	0.3250	+1.563%	6,434,407	-23.015%
2025-07-23	0.32500	0.329700	0.306900	0.3200	+4.235%	5,922,574	-21.813%
2025-07-22	0.32500	0.325000	0.306000	0.3070	-3.580%	3,088,375	-18.502%
2025-07-21	0.33000	0.334999	0.300500	0.3184	-2.031%	3,336,594	-21.420%
2025-07-18	0.34000	0.340200	0.300000	0.3250	-2.549%	3,969,039	-23.015%
2025-07-17	0.33500	0.339500	0.321000	0.3335	+2.521%	2,208,006	-24.978%
2025-07-16	0.32930	0.339900	0.313800	0.3253	-2.312%	2,474,112	-23.086%
2025-07-15	0.33690	0.350000	0.300000	0.3330	-0.597%	3,300,833	-24.865%
2025-07-14	0.33440	0.370990	0.324200	0.3350	+0.601%	6,855,485	-25.313%
2025-07-11	0.31060	0.340000	0.303800	0.3330	+5.280%	7,773,047	-24.865%
2025-07-10	0.31180	0.326800	0.304001	0.3163	+2.296%	5,286,511	-20.898%
2025-07-09	0.28940	0.320000	0.289100	0.3092	+6.547%	12,308,972	-19.082%
2025-07-08	0.28250	0.311500	0.280000	0.2902	+2.399%	3,740,242	-13.784%
2025-07-07	0.31000	0.310000	0.261500	0.2834	-3.965%	3,623,536	-11.715%
2025-07-03	0.30000	0.315700	0.280000	0.2951	-1.633%	1,233,013	-15.215%
2025-07-02	0.31370	0.313700	0.295800	0.3000	-2.661%	501,110	-16.600%
2025-07-01	0.31000	0.310000	0.290000	0.3082	+0.391%	768,090	-18.819%
2025-06-30	0.31080	0.348000	0.302400	0.3070	-4.063%	4,202,796	-18.502%
2025-06-27	0.30380	0.350000	0.260200	0.3200	+4.575%	5,692,602	-21.813%
2025-06-26	0.29690	0.309900	0.290000	0.3060	+4.152%	329,489	-18.235%
2025-06-25	0.30000	0.320000	0.290100	0.2938	-2.067%	534,379	-14.840%
2025-06-24	0.28910	0.307000	0.281800	0.3000	+0.671%	645,869	-16.600%
2025-06-23	0.27550	0.315400	0.275500	0.2980	+7.581%	1,156,813	-16.040%
2025-06-20	0.30120	0.311699	0.277000	0.2770	-13.166%	969,582	-9.675%
2025-06-18	0.28750	0.360000	0.281300	0.3190	+11.577%	4,252,688	-21.567%
2025-06-17	0.30790	0.312400	0.278600	0.2859	-6.108%	1,772,409	-12.487%
2025-06-16	0.30190	0.328000	0.301900	0.3045	-4.245%	1,758,982	-17.833%
2025-06-13	0.32000	0.339900	0.309900	0.3180	-0.625%	2,168,659	-21.321%
2025-06-12	0.30050	0.362800	0.284500	0.3200	-44.732%	16,177,799	-21.813%
2025-06-11	0.49340	0.680000	0.470500	0.5790	+15.109%	5,724,116	-56.788%
2025-06-10	0.47000	0.519000	0.465200	0.5030	+3.969%	224,071	-50.258%
2025-06-09	0.47260	0.525000	0.463765	0.4838	+4.492%	170,549	-48.284%
2025-06-06	0.43500	0.580000	0.421700	0.4630	+3.233%	749,162	-45.961%
2025-06-05	0.48000	0.480000	0.426000	0.4485	-4.979%	190,692	-44.214%
2025-06-04	0.48780	0.487800	0.450100	0.4720	-7.650%	241,251	-46.992%
2025-06-03	0.56800	0.576000	0.466600	0.5111	-13.519%	710,744	-51.047%
2025-06-02	0.46500	0.630000	0.457200	0.5910	+24.369%	4,386,296	-57.665%
2025-05-30	0.37450	0.527390	0.362900	0.4752	+22.159%	6,205,490	-47.348%
2025-05-29	0.32000	0.445000	0.315500	0.3890	+24.004%	4,054,096	-35.681%
2025-05-28	0.32380	0.323800	0.294200	0.3137	-2.849%	481,188	-20.242%
2025-05-27	0.31750	0.330000	0.300000	0.3229	+1.637%	414,959	-22.515%
2025-05-23	0.36800	0.529200	0.290000	0.3177	-11.994%	5,108,363	-21.246%
2025-05-22	0.37440	0.380000	0.352700	0.3610	-3.733%	142,321	-30.693%
2025-05-21	0.39500	0.409900	0.370200	0.3750	-9.595%	274,109	-33.280%
2025-05-20	0.43000	0.430000	0.372400	0.4148	+3.416%	435,709	-39.682%
2025-05-19	0.41010	0.420000	0.391200	0.4011	-4.500%	380,070	-37.622%
2025-05-16	0.50110	0.501100	0.320000	0.4200	-15.983%	945,159	-40.429%
2025-05-15	0.48800	0.519900	0.480200	0.4999	+3.908%	136,805	-49.950%
2025-05-14	0.50200	0.529000	0.461100	0.4811	-7.034%	222,387	-47.994%
2025-05-13	0.53900	0.539100	0.509900	0.5175	-3.810%	222,307	-51.652%
2025-05-12	0.53000	0.550000	0.520001	0.5380	-0.186%	124,358	-53.494%
2025-05-09	0.55130	0.567900	0.530000	0.5390	-5.106%	169,117	-53.581%
2025-05-08	0.55000	0.590000	0.546210	0.5680	+3.048%	161,014	-55.951%
2025-05-07	0.57000	0.570000	0.551200	0.5512	-1.554%	142,297	-54.608%
2025-05-06	0.56000	0.592500	0.550000	0.5599	-1.944%	167,159	-55.313%
2025-05-05	0.55570	0.580000	0.550001	0.5710	-0.332%	142,530	-56.182%
2025-05-02	0.58000	0.589690	0.542800	0.5729	+2.487%	200,409	-56.327%
2025-05-01	0.59400	0.598500	0.546200	0.5590	-4.948%	243,445	-55.242%
2025-04-30	0.58000	0.599800	0.552700	0.5881	-2.049%	195,074	-57.456%
2025-04-29	0.63300	0.636499	0.580000	0.6004	-5.731%	204,537	-58.328%
2025-04-28	0.60000	0.644800	0.500000	0.6369	+12.566%	922,987	-60.716%
2025-04-25	0.65000	0.650000	0.550000	0.5658	-37.140%	3,207,733	-55.779%
2025-04-24	1.29000	1.320000	0.875000	0.9001	-30.762%	846,195	-72.203%
2025-04-23	1.77000	1.820000	1.270100	1.3000	-31.937%	583,503	-80.754%
2025-04-22	1.83000	1.940000	1.810000	1.9100	-1.546%	15,700	-86.901%
2025-04-21	1.83000	1.942400	1.800000	1.9400	+4.865%	7,390	-87.103%
2025-04-17	1.82000	1.940000	1.800000	1.8500	-0.538%	34,744	-86.476%
2025-04-16	1.97060	1.999900	1.850000	1.8600	-2.618%	4,378	-86.548%
2025-04-15	1.96000	1.970000	1.850000	1.9100	+2.139%	7,630	-86.901%
2025-04-14	1.83000	1.980000	1.830000	1.8700	-1.058%	5,967	-86.620%
2025-04-11	1.85000	1.941100	1.780000	1.8900	-2.577%	15,710	-86.762%
2025-04-10	1.84000	1.990000	1.830000	1.9400	0.000%	7,593	-87.103%
2025-04-09	1.85120	1.990000	1.851200	1.9400	-1.523%	10,945	-87.103%
2025-04-08	1.98000	2.000000	1.900000	1.9700	+4.233%	4,160	-87.299%
2025-04-07	1.81350	1.990000	1.800000	1.8900	-2.073%	7,678	-86.762%
2025-04-04	1.89000	1.990000	1.807100	1.9300	-1.531%	27,042	-87.036%
2025-04-03	1.91000	1.990000	1.890000	1.9600	-2.000%	5,301	-87.235%
2025-04-02	1.95050	2.069100	1.950000	2.0000	-2.913%	24,073	-87.490%
2025-04-01	2.04000	2.060000	1.900000	2.0600	+4.569%	19,119	-87.854%
2025-03-31	2.00000	2.030000	1.882000	1.9700	+1.026%	13,797	-87.299%
2025-03-28	2.01350	2.050000	1.919300	1.9500	+1.089%	17,731	-87.169%
2025-03-27	2.05450	2.054500	1.890000	1.9290	-5.441%	6,296	-87.030%
2025-03-26	2.05000	2.090000	1.920000	2.0400	+0.493%	8,208	-87.735%
2025-03-25	2.10000	2.177900	2.020000	2.0300	-0.976%	20,075	-87.675%
2025-03-24	2.00000	2.180000	2.000000	2.0500	+2.500%	29,737	-87.795%
2025-03-21	1.98000	2.120000	1.940000	2.0000	+3.627%	42,994	-87.490%
2025-03-20	1.99000	2.040000	1.900000	1.9300	+1.579%	28,933	-87.036%
2025-03-19	2.22000	2.499600	1.770000	1.9000	-17.031%	418,308	-86.832%
2025-03-18	2.32000	2.320000	2.120000	2.2900	+2.232%	8,781	-89.074%
2025-03-17	2.17350	2.340000	2.148100	2.2400	-3.448%	6,863	-88.830%
2025-03-14	2.13000	2.380000	2.130000	2.3200	-0.215%	9,455	-89.216%
2025-03-13	2.38000	2.390000	2.240000	2.3250	-0.637%	14,221	-89.239%
2025-03-12	2.23000	2.360000	2.230000	2.3399	-0.852%	14,214	-89.307%
2025-03-11	2.17000	2.430000	2.170000	2.3600	+5.830%	15,952	-89.398%
2025-03-10	2.42000	2.420000	2.200000	2.2300	+0.905%	23,651	-88.780%
2025-03-07	2.34000	2.388000	2.180000	2.2100	-4.329%	16,054	-88.679%
2025-03-06	2.39000	2.400000	2.230000	2.3100	-0.431%	18,752	-89.169%
2025-03-05	2.26000	2.390000	2.260000	2.3200	+4.977%	22,465	-89.216%
2025-03-04	2.32000	2.370000	2.210000	2.2100	-5.150%	30,569	-88.679%
2025-03-03	2.30000	2.340000	2.170000	2.3300	-0.427%	10,795	-89.262%
2025-02-28	2.20000	2.360000	2.150000	2.3400	+3.540%	8,931	-89.308%
2025-02-27	2.32000	2.320000	2.160000	2.2600	+2.727%	6,259	-88.929%
2025-02-26	2.23000	2.310000	2.040000	2.2000	+3.774%	23,067	-88.627%
2025-02-25	2.18000	2.380000	2.120000	2.1200	-3.196%	13,648	-88.198%
2025-02-24	2.25000	2.399900	2.120000	2.1900	-1.794%	28,976	-88.575%
2025-02-21	2.19000	2.250000	2.090000	2.2300	+1.364%	40,077	-88.780%
2025-02-20	2.15000	2.270000	2.000000	2.2000	+4.762%	11,961	-88.627%
2025-02-19	2.05000	2.170000	2.000000	2.1000	+3.448%	22,347	-88.086%
2025-02-18	2.19000	2.280000	2.010000	2.0300	-3.791%	15,322	-87.675%
2025-02-14	2.16000	2.330000	2.020000	2.1100	-2.765%	15,108	-88.142%
2025-02-13	2.26500	2.340000	2.110000	2.1700	+1.878%	21,899	-88.470%
2025-02-12	2.35000	2.400000	1.840000	2.1300	-6.579%	77,812	-88.254%
2025-02-11	2.36000	2.481600	2.250000	2.2800	-1.724%	18,739	-89.026%
2025-02-10	2.26000	2.520900	2.260000	2.3200	+2.501%	28,144	-89.216%
2025-02-07	2.50000	2.532200	2.200000	2.2634	-6.083%	41,344	-88.946%
2025-02-06	2.23000	2.499400	2.230000	2.4100	+2.553%	44,992	-89.618%
2025-02-05	2.23410	2.458900	2.210000	2.3500	+3.982%	17,805	-89.353%
2025-02-04	2.20000	2.340000	2.000000	2.2600	+5.116%	33,101	-88.929%
2025-02-03	2.32290	2.370000	2.120000	2.1500	-2.715%	21,236	-88.363%
2025-01-31	2.27100	2.330000	2.180800	2.2100	0.000%	8,998	-88.679%
2025-01-30	2.18000	2.388100	2.010000	2.2100	+0.455%	17,264	-88.679%
2025-01-29	2.25000	2.501100	2.020000	2.2000	-4.348%	30,221	-88.627%
2025-01-28	2.24000	2.560000	2.150000	2.3000	-0.862%	32,873	-89.122%
2025-01-27	2.44000	2.547400	2.121800	2.3200	-4.484%	16,439	-89.216%
2025-01-24	2.60000	2.628600	2.330000	2.4289	-4.842%	16,194	-89.699%
2025-01-23	2.71830	2.718300	2.400000	2.5525	+0.098%	8,276	-90.198%
2025-01-22	2.79710	2.797100	2.483700	2.5500	-0.971%	58,844	-90.188%
2025-01-21	2.72890	2.810000	2.500000	2.5750	-6.703%	30,965	-90.283%
2025-01-17	2.66000	2.850000	2.660000	2.7600	-0.361%	27,021	-90.935%
2025-01-16	2.78000	3.166300	2.750000	2.7700	+0.181%	110,158	-90.968%
2025-01-15	2.73000	2.791400	2.360000	2.7650	+6.346%	73,559	-90.951%
2025-01-14	2.23000	2.650000	2.072900	2.6000	+14.537%	72,133	-90.377%
2025-01-13	2.16000	2.389000	2.020000	2.2700	+5.704%	33,051	-88.978%
2025-01-10	2.00000	2.280000	1.850000	2.1475	+8.471%	108,543	-88.349%
2025-01-08	1.98000	2.120000	1.770000	1.9798	+6.053%	70,854	-87.362%
2025-01-07	1.93500	1.980000	1.800100	1.8668	-3.300%	26,552	-86.597%
2025-01-06	1.94850	1.970000	1.796700	1.9305	+3.790%	24,722	-87.040%
2025-01-03	1.73420	1.899000	1.631900	1.8600	+6.286%	23,032	-86.548%
2025-01-02	1.92000	1.920000	1.500000	1.7500	-0.568%	39,450	-85.703%
2024-12-31	1.93300	1.933000	1.730000	1.7600	-3.297%	54,388	-85.784%
2024-12-30	1.86000	2.020000	1.800000	1.8200	-7.614%	78,274	-86.253%
2024-12-27	1.90000	1.990000	1.820000	1.9700	+3.684%	38,715	-87.299%
2024-12-26	1.93000	2.069500	1.900000	1.9000	-1.355%	19,848	-86.832%
2024-12-24	1.90000	1.960000	1.830000	1.9261	-1.594%	6,642	-87.010%
2024-12-23	1.82000	1.980000	1.820000	1.9573	+4.112%	39,564	-87.217%
2024-12-20	1.99000	1.990300	1.730000	1.8800	-6.000%	95,326	-86.691%
2024-12-19	2.03370	2.033700	1.900000	2.0000	+4.712%	11,844	-87.490%
2024-12-18	2.05000	2.084300	1.910000	1.9100	-4.500%	16,317	-86.901%
2024-12-17	1.96000	2.030000	1.920000	2.0000	-1.720%	26,374	-87.490%
2024-12-16	2.03000	2.095000	1.960000	2.0350	-1.214%	20,302	-87.705%
2024-12-13	2.09100	2.145000	2.000000	2.0600	-0.223%	32,722	-87.854%
2024-12-12	2.23000	2.280000	1.770000	2.0646	-12.145%	265,848	-87.881%
2024-12-11	2.47000	2.640000	2.280000	2.3500	-8.528%	23,160	-89.353%
2024-12-10	2.67000	2.670000	2.000000	2.5691	-3.588%	108,737	-90.261%
2024-12-09	2.80740	2.807400	2.400000	2.6647	-3.102%	10,213	-90.611%
2024-12-06	2.78120	2.781200	2.510000	2.7500	+10.000%	18,615	-90.902%
2024-12-05	2.67000	2.960000	2.218700	2.5000	-6.716%	63,698	-89.992%
2024-12-04	2.61000	2.946300	2.500000	2.6800	+3.077%	23,638	-90.664%
2024-12-03	2.70000	2.946700	2.550000	2.6000	-9.612%	36,449	-90.377%
2024-12-02	3.05000	3.176200	2.550000	2.8765	-1.692%	18,752	-91.302%
2024-11-29	2.95000	2.960000	2.800000	2.9260	+4.969%	10,261	-91.449%
2024-11-27	2.79380	2.793800	2.750000	2.7875	+3.625%	4,569	-91.024%
2024-11-26	2.84260	2.848600	2.640000	2.6900	-5.944%	11,573	-90.699%
2024-11-25	2.77000	3.150000	2.690000	2.8600	+10.853%	30,282	-91.252%
2024-11-22	2.74000	2.900000	2.560000	2.5800	-4.444%	38,041	-90.302%
2024-11-21	2.86000	2.950000	2.500000	2.7000	-8.475%	91,567	-90.733%
2024-11-20	3.00000	3.000000	2.826200	2.9500	-1.667%	9,523	-91.519%
2024-11-19	3.03000	3.110000	3.000000	3.0000	-4.459%	8,086	-91.660%
2024-11-18	3.13000	3.150000	3.056200	3.1400	-0.317%	9,097	-92.032%
2024-11-15	3.15000	3.299900	3.075000	3.1500	-0.787%	13,653	-92.057%
2024-11-14	3.03750	3.270000	3.000000	3.1750	+2.419%	18,003	-92.120%
2024-11-13	3.00000	3.290000	2.800100	3.1000	-8.555%	45,505	-91.929%
2024-11-12	3.20000	3.398500	3.200000	3.3900	+5.938%	17,601	-92.619%
2024-11-11	3.26000	3.290000	3.200000	3.2000	-3.030%	6,030	-92.181%
2024-11-08	3.29000	3.300000	3.200100	3.3000	+2.484%	6,831	-92.418%
2024-11-07	3.20000	3.290000	3.200000	3.2200	-0.666%	2,284	-92.230%
2024-11-06	3.34950	3.349500	3.110000	3.2416	+1.618%	11,588	-92.282%
2024-11-05	3.30000	3.345000	3.110000	3.1900	-0.313%	14,880	-92.157%
2024-11-04	3.18680	3.400000	3.164800	3.2000	-3.513%	18,592	-92.181%
2024-11-01	3.21660	3.330000	3.216600	3.3165	+2.046%	3,252	-92.456%
2024-10-31	3.16000	3.320000	2.951600	3.2500	+6.557%	24,254	-92.302%
2024-10-30	3.02000	3.119800	2.946400	3.0500	-1.613%	6,314	-91.797%
2024-10-29	3.20000	3.220000	3.100000	3.1000	-2.362%	4,190	-91.929%
2024-10-28	3.21000	3.210000	3.082600	3.1750	-3.192%	7,340	-92.120%
2024-10-25	3.11040	3.279900	3.030000	3.2797	+2.491%	17,969	-92.371%
2024-10-24	3.32000	3.320000	3.000000	3.2000	-2.986%	42,761	-92.181%
2024-10-23	3.31070	3.390000	3.210000	3.2985	-1.537%	5,494	-92.415%
2024-10-22	3.35000	3.360000	3.288100	3.3500	+0.601%	2,421	-92.531%
2024-10-21	3.21520	3.440000	3.215200	3.3300	-2.059%	1,941	-92.486%
2024-10-18	3.29800	3.400000	3.197400	3.4000	+6.250%	25,390	-92.641%
2024-10-17	3.34250	3.342500	3.010000	3.2000	-3.030%	10,134	-92.181%
2024-10-16	3.15500	3.300000	3.155000	3.3000	+1.227%	11,601	-92.418%
2024-10-15	3.35440	3.390000	3.260000	3.2600	-4.399%	7,109	-92.325%
2024-10-14	3.26000	3.528200	3.250000	3.4100	+1.488%	7,501	-92.663%
2024-10-11	3.35000	3.491500	3.350000	3.3600	+1.062%	5,437	-92.554%
2024-10-10	3.59000	3.749900	3.052600	3.3247	-6.346%	10,862	-92.475%
2024-10-09	3.54000	3.809900	3.510000	3.5500	-5.960%	38,455	-92.952%
2024-10-08	3.75000	3.980000	3.600000	3.7750	-0.427%	30,643	-93.372%
2024-10-07	3.62000	3.999900	3.517200	3.7912	+1.101%	25,642	-93.401%
2024-10-04	3.78500	3.785000	3.600000	3.7499	+4.164%	5,915	-93.328%
2024-10-03	3.53000	3.990000	3.518300	3.6000	-3.872%	10,205	-93.050%
2024-10-02	3.60000	3.930000	3.510000	3.7450	-3.422%	14,858	-93.319%
2024-10-01	3.73250	3.877700	3.559100	3.8777	+1.510%	11,544	-93.548%
2024-09-30	3.86000	3.970000	3.750000	3.8200	-0.261%	20,760	-93.450%
2024-09-27	3.51000	3.920000	3.510000	3.8300	+5.510%	21,235	-93.467%
2024-09-26	3.95000	3.950000	3.500000	3.6300	-0.820%	12,285	-93.107%
2024-09-25	3.76000	3.978700	3.660000	3.6600	-6.154%	6,282	-93.164%
2024-09-24	3.88010	4.073500	3.800000	3.9000	-2.500%	15,781	-93.585%
2024-09-23	3.91780	4.079700	3.880000	4.0000	+3.093%	10,969	-93.745%
2024-09-20	4.11000	4.110000	3.880000	3.8800	-4.902%	27,299	-93.552%
2024-09-19	4.18000	4.180000	4.080000	4.0800	-2.158%	1,925	-93.868%
2024-09-18	4.02000	4.170000	4.020000	4.1700	+2.457%	2,015	-94.000%
2024-09-17	4.05000	4.187400	3.920000	4.0700	0.000%	20,611	-93.853%
2024-09-16	4.24000	4.250000	4.070000	4.0700	-3.325%	3,590	-93.853%
2024-09-13	4.15000	4.250000	4.003700	4.2100	+0.226%	12,770	-94.057%
2024-09-12	4.18390	4.300000	3.990000	4.2005	-0.462%	9,718	-94.044%
2024-09-11	4.14000	4.320000	4.100000	4.2200	+1.932%	10,617	-94.071%
2024-09-10	3.95000	4.140000	3.940000	4.1400	+0.485%	9,972	-93.957%
2024-09-09	4.32000	4.339800	4.090800	4.1200	+4.888%	5,503	-93.927%
2024-09-06	4.15000	4.290000	3.921500	3.9280	-8.224%	12,347	-93.630%
2024-09-05	4.21460	4.280000	4.150000	4.2800	-1.294%	1,626	-94.154%
2024-09-04	4.26960	4.336100	4.170000	4.3361	+1.548%	4,851	-94.230%
2024-09-03	4.35000	4.350000	4.260000	4.2700	-1.839%	2,043	-94.141%
2024-08-30	4.31020	4.350000	4.202900	4.3500	+2.837%	8,805	-94.248%
2024-08-29	4.24000	4.240000	4.230000	4.2300	-0.471%	761	-94.085%
2024-08-28	4.32000	4.320000	4.250000	4.2500	-1.163%	3,068	-94.113%
2024-08-27	4.23000	4.300000	4.230000	4.3000	+1.655%	3,868	-94.181%
2024-08-26	4.31000	4.310000	4.230000	4.2300	-1.628%	3,875	-94.085%
2024-08-23	4.31000	4.310000	4.240000	4.3000	+0.821%	3,772	-94.181%

.dark-mode .l8b2Kx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l8b2Kx{ color: #333333; background-color: white; border: 2px solid #333333; }INTSIntensity Therapeutics, Inc. Common stockstock NASDAQ

INTS
Intensity Therapeutics, Inc. Common stock
stock NASDAQ