Intensity Therapeutics, Inc. - Common Stock (NQ: INTS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	2.170	2.430	2.170	2.360	15,952	+0.13(+5.83%)
Mar 10, 2025	2.420	2.420	2.200	2.230	23,651	+0.02(+0.90%)
Mar 07, 2025	2.340	2.388	2.180	2.210	16,054	-0.10(-4.33%)
Mar 06, 2025	2.390	2.400	2.230	2.310	18,752	-0.01(-0.43%)
Mar 05, 2025	2.260	2.390	2.260	2.320	22,454	+0.11(+4.98%)
Mar 04, 2025	2.320	2.370	2.210	2.210	30,569	-0.12(-5.15%)
Mar 03, 2025	2.300	2.340	2.170	2.330	10,795	-0.01(-0.43%)
Feb 28, 2025	2.200	2.360	2.150	2.340	8,931	+0.08(+3.54%)
Feb 27, 2025	2.320	2.320	2.160	2.260	6,259	+0.06(+2.73%)
Feb 26, 2025	2.230	2.310	2.040	2.200	23,067	+0.08(+3.77%)
Feb 25, 2025	2.180	2.380	2.120	2.120	13,648	-0.07(-3.20%)
Feb 24, 2025	2.250	2.400	2.120	2.190	28,971	-0.04(-1.79%)
Feb 21, 2025	2.190	2.250	2.090	2.230	40,077	+0.03(+1.36%)
Feb 20, 2025	2.150	2.270	2.000	2.200	11,961	+0.10(+4.76%)
Feb 19, 2025	2.050	2.170	2.000	2.100	22,347	+0.07(+3.45%)
Feb 18, 2025	2.190	2.280	2.010	2.030	15,322	-0.08(-3.79%)
Feb 14, 2025	2.160	2.330	2.020	2.110	15,108	-0.06(-2.76%)
Feb 13, 2025	2.270	2.340	2.110	2.170	21,899	+0.04(+1.88%)
Feb 12, 2025	2.350	2.400	1.840	2.130	77,812	-0.15(-6.58%)
Feb 11, 2025	2.360	2.482	2.250	2.280	18,739	-0.04(-1.72%)
Feb 10, 2025	2.260	2.521	2.260	2.320	28,144	+0.06(+2.50%)
Feb 07, 2025	2.500	2.532	2.200	2.263	41,344	-0.15(-6.08%)
Feb 06, 2025	2.230	2.499	2.230	2.410	44,992	+0.06(+2.55%)
Feb 05, 2025	2.234	2.459	2.210	2.350	17,805	+0.09(+3.98%)
Feb 04, 2025	2.200	2.340	2.000	2.260	33,101	+0.11(+5.12%)
Feb 03, 2025	2.320	2.370	2.120	2.150	21,226	-0.06(-2.71%)
Jan 31, 2025	2.270	2.330	2.181	2.210	8,998	+0.00(+0.00%)
Jan 30, 2025	2.180	2.388	2.010	2.210	17,264	+0.01(+0.45%)
Jan 29, 2025	2.250	2.501	2.020	2.200	30,220	-0.10(-4.35%)
Jan 28, 2025	2.240	2.560	2.150	2.300	32,873	-0.02(-0.86%)
Jan 27, 2025	2.440	2.547	2.122	2.320	16,439	-0.11(-4.48%)
Jan 24, 2025	2.600	2.629	2.330	2.429	16,194	-0.12(-4.84%)
Jan 23, 2025	2.718	2.718	2.400	2.553	8,276	+0.00(+0.10%)
Jan 22, 2025	2.797	2.797	2.484	2.550	58,542	-0.03(-0.97%)
Jan 21, 2025	2.729	2.810	2.500	2.575	30,961	-0.18(-6.70%)
Jan 17, 2025	2.660	2.850	2.660	2.760	27,021	-0.01(-0.36%)
Jan 16, 2025	2.780	3.166	2.750	2.770	110,158	+0.00(+0.18%)
Jan 15, 2025	2.730	2.791	2.360	2.765	73,514	+0.17(+6.35%)
Jan 14, 2025	2.230	2.650	2.073	2.600	72,023	+0.33(+14.54%)
Jan 13, 2025	2.160	2.389	2.020	2.270	33,049	+0.12(+5.70%)
Jan 10, 2025	2.000	2.280	1.850	2.147	108,543	+0.17(+8.47%)
Jan 08, 2025	1.980	2.120	1.770	1.980	70,854	+0.11(+6.05%)
Jan 07, 2025	1.935	1.980	1.800	1.867	26,541	-0.06(-3.30%)
Jan 06, 2025	1.948	1.970	1.797	1.931	24,722	+0.07(+3.79%)
Jan 03, 2025	1.734	1.899	1.632	1.860	23,032	+0.11(+6.29%)