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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	0.4900	0.5300	0.4800	0.5100	8,401,161	+0.05(+10.80%)
Dec 04, 2025	0.4426	0.4900	0.4034	0.4603	13,702,000	+0.05(+12.32%)
Dec 03, 2025	0.3646	0.4165	0.3599	0.4098	1,989,126	+0.05(+15.05%)
Dec 02, 2025	0.3745	0.3887	0.3510	0.3562	1,576,159	-0.02(-6.31%)
Dec 01, 2025	0.3955	0.3993	0.3785	0.3802	1,255,575	-0.02(-4.78%)
Nov 28, 2025	0.4100	0.4159	0.3931	0.3993	733,466	+0.00(+0.76%)
Nov 26, 2025	0.3886	0.4099	0.3855	0.3963	964,682	+0.00(+0.20%)
Nov 25, 2025	0.4117	0.4200	0.3851	0.3955	2,076,325	-0.03(-6.10%)
Nov 24, 2025	0.4116	0.4292	0.3913	0.4212	1,657,919	+0.01(+3.16%)
Nov 21, 2025	0.3800	0.4154	0.3750	0.4083	1,277,944	+0.03(+7.45%)
Nov 20, 2025	0.4230	0.4282	0.3800	0.3800	2,696,777	-0.05(-11.09%)
Nov 19, 2025	0.4300	0.4473	0.4250	0.4274	1,102,205	-0.00(-0.60%)
Nov 18, 2025	0.4330	0.4660	0.4100	0.4300	1,922,303	+0.02(+3.91%)
Nov 17, 2025	0.4168	0.4984	0.4102	0.4138	2,298,293	-0.02(-5.53%)
Nov 14, 2025	0.4650	0.4650	0.4300	0.4380	2,218,678	-0.04(-8.39%)
Nov 13, 2025	0.4649	0.5000	0.4400	0.4781	5,210,281	-0.03(-6.62%)
Nov 12, 2025	0.4000	0.5369	0.3876	0.5120	19,106,712	+0.12(+31.28%)
Nov 11, 2025	0.4207	0.4207	0.3800	0.3900	3,783,428	-0.03(-7.30%)
Nov 10, 2025	0.4593	0.4884	0.4123	0.4207	4,510,551	-0.03(-7.56%)
Nov 07, 2025	0.4900	0.5027	0.4301	0.4551	5,745,988	-0.03(-6.22%)
Nov 06, 2025	0.5495	0.5598	0.4700	0.4853	7,735,071	-0.08(-14.86%)
Nov 05, 2025	0.5468	0.6299	0.5245	0.5700	14,720,480	+0.03(+6.54%)
Nov 04, 2025	0.5313	0.6120	0.5200	0.5350	12,091,893	-0.08(-13.71%)
Nov 03, 2025	0.6775	0.7072	0.5830	0.6200	26,158,868	-0.11(-15.09%)
Oct 31, 2025	0.9900	1.150	0.7000	0.7302	196,619,488	-0.59(-44.68%)
Oct 30, 2025	0.7731	1.740	0.6400	1.320	1,430,891,904	+1.05(+394.57%)
Oct 29, 2025	0.2511	0.2800	0.2460	0.2669	3,903,393	+0.02(+5.95%)
Oct 28, 2025	0.2445	0.2638	0.2400	0.2519	1,710,285	+0.01(+3.07%)
Oct 27, 2025	0.2300	0.2520	0.2300	0.2444	1,735,810	+0.01(+2.73%)
Oct 24, 2025	0.2500	0.2500	0.2331	0.2379	2,092,188	-0.00(-1.25%)
Oct 23, 2025	0.2200	0.2500	0.2240	0.2409	1,790,094	+0.01(+4.20%)
Oct 22, 2025	0.2427	0.2523	0.2240	0.2312	4,568,801	-0.02(-9.65%)
Oct 21, 2025	0.2690	0.2800	0.2493	0.2559	2,903,658	-0.02(-8.15%)
Oct 20, 2025	0.2600	0.2875	0.2583	0.2786	2,721,051	+0.02(+6.78%)
Oct 17, 2025	0.2600	0.2628	0.2430	0.2609	2,935,616	-0.00(-0.72%)
Oct 16, 2025	0.2774	0.2896	0.2550	0.2628	4,332,685	-0.01(-5.13%)
Oct 15, 2025	0.2846	0.3023	0.2744	0.2770	5,449,784	-0.01(-2.15%)
Oct 14, 2025	0.3000	0.3000	0.2732	0.2831	4,738,964	-0.02(-5.63%)
Oct 13, 2025	0.3047	0.3100	0.2730	0.3000	6,905,782	-0.00(-1.54%)
Oct 10, 2025	0.3690	0.3774	0.2857	0.3047	33,946,008	-0.01(-3.97%)
Oct 09, 2025	0.2850	0.3230	0.2703	0.3173	18,928,100	+0.03(+11.33%)
Oct 08, 2025	0.2800	0.2850	0.2701	0.2850	2,291,587	+0.00(+1.06%)
Oct 07, 2025	0.2869	0.2869	0.2711	0.2820	2,635,159	-0.00(-1.43%)
Oct 06, 2025	0.2835	0.2987	0.2727	0.2861	3,508,123	+0.01(+2.18%)
Oct 03, 2025	0.2770	0.2895	0.2720	0.2800	2,589,088	+0.01(+3.70%)
Oct 02, 2025	0.2630	0.2870	0.2615	0.2700	4,095,918	+0.01(+4.73%)