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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 25, 2024	3.110	3.280	3.030	3.280	17,969	+0.08(+2.49%)
Oct 24, 2024	3.320	3.320	3.000	3.200	42,761	-0.10(-2.99%)
Oct 23, 2024	3.311	3.390	3.210	3.299	5,494	-0.05(-1.54%)
Oct 22, 2024	3.350	3.360	3.288	3.350	2,421	+0.02(+0.60%)
Oct 21, 2024	3.215	3.440	3.215	3.330	1,941	-0.07(-2.06%)
Oct 18, 2024	3.300	3.400	3.197	3.400	25,390	+0.20(+6.25%)
Oct 17, 2024	3.342	3.342	3.010	3.200	10,134	-0.10(-3.03%)
Oct 16, 2024	3.155	3.300	3.155	3.300	11,601	+0.04(+1.23%)
Oct 15, 2024	3.350	3.390	3.260	3.260	7,251	-0.15(-4.40%)
Oct 14, 2024	3.260	3.528	3.250	3.410	7,501	+0.05(+1.49%)
Oct 11, 2024	3.350	3.491	3.350	3.360	5,437	+0.04(+1.06%)
Oct 10, 2024	3.590	3.750	3.053	3.325	10,862	-0.23(-6.35%)
Oct 09, 2024	3.540	3.810	3.510	3.550	38,455	-0.23(-5.96%)
Oct 08, 2024	3.750	3.980	3.600	3.775	30,643	-0.02(-0.43%)
Oct 07, 2024	3.620	4.000	3.517	3.791	25,642	+0.04(+1.10%)
Oct 04, 2024	3.785	3.785	3.600	3.750	5,915	+0.15(+4.16%)
Oct 03, 2024	3.530	3.990	3.518	3.600	10,205	-0.15(-3.87%)
Oct 02, 2024	3.600	3.930	3.510	3.745	14,858	-0.13(-3.42%)
Oct 01, 2024	3.732	3.878	3.559	3.878	11,544	+0.06(+1.51%)
Sep 30, 2024	3.860	3.970	3.750	3.820	20,760	-0.01(-0.26%)
Sep 27, 2024	3.510	3.920	3.510	3.830	21,235	+0.20(+5.51%)
Sep 26, 2024	3.950	3.950	3.500	3.630	12,285	-0.03(-0.82%)
Sep 25, 2024	3.760	3.979	3.660	3.660	6,282	-0.24(-6.15%)
Sep 24, 2024	3.880	4.074	3.800	3.900	15,781	-0.10(-2.50%)
Sep 23, 2024	3.918	4.080	3.880	4.000	10,969	+0.12(+3.09%)
Sep 20, 2024	4.110	4.110	3.880	3.880	42,705	-0.20(-4.90%)
Sep 19, 2024	4.180	4.180	4.080	4.080	1,925	-0.09(-2.16%)
Sep 18, 2024	4.020	4.170	4.020	4.170	2,015	+0.10(+2.46%)
Sep 17, 2024	4.050	4.187	3.920	4.070	20,611	+0.00(+0.00%)
Sep 16, 2024	4.240	4.250	4.070	4.070	3,590	-0.14(-3.33%)
Sep 13, 2024	4.150	4.250	4.004	4.210	12,770	+0.01(+0.23%)
Sep 12, 2024	4.184	4.300	3.990	4.200	9,718	-0.02(-0.46%)
Sep 11, 2024	4.140	4.320	4.100	4.220	10,617	+0.08(+1.93%)
Sep 10, 2024	3.950	4.140	3.940	4.140	9,972	+0.02(+0.49%)
Sep 09, 2024	4.320	4.340	4.091	4.120	5,503	+0.19(+4.89%)
Sep 06, 2024	4.150	4.290	3.921	3.928	12,347	-0.35(-8.22%)
Sep 05, 2024	4.210	4.280	4.150	4.280	1,626	-0.06(-1.29%)
Sep 04, 2024	4.270	4.336	4.170	4.336	4,851	+0.07(+1.55%)
Sep 03, 2024	4.350	4.350	4.260	4.270	2,043	-0.08(-1.84%)
Aug 30, 2024	4.310	4.350	4.203	4.350	8,805	+0.12(+2.84%)
Aug 29, 2024	4.240	4.240	4.230	4.230	761	-0.02(-0.47%)
Aug 28, 2024	4.320	4.320	4.250	4.250	3,068	-0.05(-1.16%)
Aug 27, 2024	4.230	4.300	4.230	4.300	3,868	+0.07(+1.65%)
Aug 26, 2024	4.310	4.310	4.230	4.230	3,875	-0.07(-1.63%)
Aug 23, 2024	4.310	4.310	4.240	4.300	3,772	+0.04(+0.82%)
Aug 22, 2024	4.310	4.310	4.220	4.265	5,027	+0.04(+0.88%)
Aug 21, 2024	4.250	4.308	4.228	4.228	3,377	-0.01(-0.29%)
Aug 20, 2024	4.110	4.250	4.016	4.240	6,025	+0.07(+1.68%)
Aug 19, 2024	4.160	4.290	3.914	4.170	4,678	-0.13(-3.02%)
Aug 16, 2024	4.260	4.300	4.030	4.300	7,112	-0.03(-0.69%)
Aug 15, 2024	4.159	4.400	4.159	4.330	6,441	+0.04(+0.93%)
Aug 14, 2024	4.210	4.430	4.210	4.290	88,352	+0.08(+1.78%)
Aug 13, 2024	4.250	4.431	4.215	4.215	9,946	-0.17(-3.77%)
Aug 12, 2024	4.510	4.580	4.096	4.380	73,972	-0.16(-3.52%)
Aug 09, 2024	4.700	4.700	4.500	4.540	18,249	-0.08(-1.73%)
Aug 08, 2024	4.660	4.727	4.590	4.620	2,715	-0.12(-2.53%)
Aug 07, 2024	4.600	4.750	4.580	4.740	4,431	+0.00(+0.00%)
Aug 06, 2024	4.620	4.760	4.560	4.740	6,128	+0.04(+0.85%)
Aug 05, 2024	4.510	4.890	4.510	4.700	11,964	-0.09(-1.88%)
Aug 02, 2024	4.710	4.930	4.645	4.790	13,274	-0.05(-1.03%)