NasdaqCM - Nasdaq Real Time Price USD

Intensity Therapeutics, Inc. (INTS)

0.4200
-0.0800
(-16.00%)
At close: May 16 at 4:00:02 PM EDT
0.4300
+0.01
+(2.38%)
After hours: May 16 at 7:58:33 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 20250.50100.50100.32000.42000.4200940,600
May 15, 20250.48800.52000.48000.50000.5000136,700
May 14, 20250.50200.52900.46100.48100.4810222,000
May 13, 20250.53900.53900.51000.51800.5180222,300
May 12, 20250.53000.55000.52000.53800.5380124,400
May 9, 20250.55100.56800.53000.53900.5390169,100
May 8, 20250.55000.59000.54600.56800.5680161,000
May 7, 20250.57000.57000.55100.55100.5510130,900
May 6, 20250.56000.59300.55000.56000.5600167,200
May 5, 20250.55600.58000.55000.57100.5710142,500
May 2, 20250.58000.59000.54300.57300.5730200,400
May 1, 20250.59400.59900.54600.55900.5590243,400
Apr 30, 20250.58000.60000.55300.58800.5880195,100
Apr 29, 20250.63300.63600.58000.60000.6000204,500
Apr 28, 20250.60000.64500.50000.63700.6370923,000
Apr 25, 20250.65000.65000.55000.56600.56603,207,700
Apr 24, 20251.29001.32000.87500.90000.9000846,200
Apr 23, 20251.77001.82001.27001.30001.3000583,500
Apr 22, 20251.83001.94001.81001.91001.910015,700
Apr 21, 20251.83001.94201.80001.94001.94007,400
Apr 17, 20251.82001.94001.80001.85001.850034,700
Apr 16, 20251.97102.00001.85001.86001.86004,400
Apr 15, 20251.96001.97001.85001.91001.91007,600
Apr 14, 20251.83001.98001.83001.87001.87006,000
Apr 11, 20251.85001.94101.78001.89001.890015,700
Apr 10, 20251.84001.99001.83001.94001.94007,600
Apr 9, 20251.85101.99001.85101.94001.940010,900
Apr 8, 20251.98002.00001.90001.97001.97004,200
Apr 7, 20251.81401.99001.80001.89001.89007,700
Apr 4, 20251.89001.99001.80701.93001.930027,000
Apr 3, 20251.91001.99001.89001.96001.96005,300
Apr 2, 20251.95102.06901.95002.00002.000024,100
Apr 1, 20252.04002.06001.90002.06002.060019,100
Mar 31, 20252.00002.03001.88201.97001.970013,800
Mar 28, 20252.01402.05001.91901.95001.950017,700
Mar 27, 20252.05502.05501.89001.92901.92906,300
Mar 26, 20252.05002.09001.92002.04002.04008,100
Mar 25, 20252.10002.17802.02002.03002.030020,100
Mar 24, 20252.00002.18002.00002.05002.050029,700
Mar 21, 20251.98002.12001.94002.00002.000043,400
Mar 20, 20251.99002.04001.90001.93001.930028,900
Mar 19, 20252.22002.50001.77001.90001.9000418,000
Mar 18, 20252.32002.32002.12002.29002.29008,800
Mar 17, 20252.17402.34002.14802.24002.24006,900
Mar 14, 20252.13002.38002.13002.32002.32009,500
Mar 13, 20252.38002.39002.24002.32502.325014,100
Mar 12, 20252.23002.36002.23002.34002.340014,200
Mar 11, 20252.17002.43002.17002.36002.360016,000
Mar 10, 20252.42002.42002.20002.23002.230023,700
Mar 7, 20252.34002.38802.18002.21002.210016,100
Mar 6, 20252.39002.40002.23002.31002.310018,800
Mar 5, 20252.26002.39002.26002.32002.320022,500
Mar 4, 20252.32002.37002.21002.21002.210030,600
Mar 3, 20252.30002.34002.17002.33002.330010,800
Feb 28, 20252.20002.36002.15002.34002.34008,900
Feb 27, 20252.32002.32002.16002.26002.26006,300
Feb 26, 20252.23002.31002.04002.20002.200023,100
Feb 25, 20252.18002.38002.12002.12002.120013,600
Feb 24, 20252.25002.40002.12002.19002.190029,000
Feb 21, 20252.19002.25002.09002.23002.230040,100
Feb 20, 20252.15002.27002.00002.20002.200012,000
Feb 19, 20252.05002.17002.00002.10002.100022,300
Feb 18, 20252.19002.28002.01002.03002.030015,300
Feb 14, 20252.16002.33002.02002.11002.110015,100
Feb 13, 20252.26502.34002.11002.17002.170021,900
Feb 12, 20252.35002.40001.84002.13002.130077,800
Feb 11, 20252.36002.48202.25002.28002.280018,700
Feb 10, 20252.26002.52102.26002.32002.320028,100
Feb 7, 20252.50002.53202.20002.26302.263041,300
Feb 6, 20252.23002.49902.23002.41002.410045,000
Feb 5, 20252.23402.45902.21002.35002.350017,800
Feb 4, 20252.20002.34002.00002.26002.260033,100
Feb 3, 20252.32302.37002.12002.15002.150021,200
Jan 31, 20252.27102.33002.18102.21002.21008,600
Jan 30, 20252.18002.38802.01002.21002.210017,300
Jan 29, 20252.25002.50102.02002.20002.200030,200
Jan 28, 20252.24002.56002.15002.30002.300032,900
Jan 27, 20252.44002.54702.12202.32002.320016,400
Jan 24, 20252.60002.62902.33002.42902.429016,200
Jan 23, 20252.71802.71802.40002.55302.55308,300
Jan 22, 20252.79702.79702.48402.55002.550058,500
Jan 21, 20252.72902.81002.50002.57502.575031,000
Jan 17, 20252.66002.85002.66002.76002.760027,000
Jan 16, 20252.78003.16602.75002.77002.7700110,200
Jan 15, 20252.73002.79102.36002.76502.765073,500
Jan 14, 20252.23002.65002.07302.60002.600072,000
Jan 13, 20252.16002.38902.02002.27002.270033,000
Jan 10, 20252.00002.28001.85002.14802.1480108,500
Jan 8, 20251.98002.12001.77001.98001.980070,900
Jan 7, 20251.93501.98001.80001.86701.867026,500
Jan 6, 20251.94901.97001.79701.93101.931024,700
Jan 3, 20251.73401.89901.63201.86001.860023,000
Jan 2, 20251.92001.92001.50001.75001.750039,400
Dec 31, 20241.93301.93301.73001.76001.760054,400
Dec 30, 20241.86002.02001.80001.82001.820078,200
Dec 27, 20241.90001.99001.82001.97001.970038,700
Dec 26, 20241.93002.07001.90001.90001.900019,800
Dec 24, 20241.90001.96001.83001.92601.92606,600
Dec 23, 20241.82001.98001.82001.95701.957039,600
Dec 20, 20241.99001.99001.73001.88001.880095,300
Dec 19, 20242.03402.03401.90002.00002.000011,800
Dec 18, 20242.05002.08401.91001.91001.910016,300
Dec 17, 20241.96002.03001.92002.00002.000026,400
Dec 16, 20242.03002.09501.96002.03502.035020,300
Dec 13, 20242.09102.14502.00002.06002.060032,700
Dec 12, 20242.23002.28001.77002.06502.0650265,800
Dec 11, 20242.47002.64002.28002.35002.350023,200
Dec 10, 20242.67002.67002.00002.56902.5690108,700
Dec 9, 20242.80702.80702.40002.66502.665010,200
Dec 6, 20242.78102.78102.51002.75002.750018,600
Dec 5, 20242.67002.96002.21902.50002.500063,700
Dec 4, 20242.61002.94602.50002.68002.680023,600
Dec 3, 20242.70002.94702.55002.60002.600036,400
Dec 2, 20243.05003.17602.55002.87702.877018,600
Nov 29, 20242.95002.96002.80002.92602.926010,300
Nov 27, 20242.79402.79402.75002.78802.78804,600
Nov 26, 20242.84302.84902.64002.69002.690011,600
Nov 25, 20242.77003.15002.69002.86002.860030,300
Nov 22, 20242.74002.90002.56002.58002.580038,000
Nov 21, 20242.86002.95002.50002.70002.700091,600
Nov 20, 20243.00003.00002.82602.95002.95009,500
Nov 19, 20243.03003.11003.00003.00003.00008,100
Nov 18, 20243.13003.15003.05603.14003.14009,100
Nov 15, 20243.15003.30003.07503.15003.150013,700
Nov 14, 20243.03803.27003.00003.17503.175018,000
Nov 13, 20243.00003.29002.80003.10003.100045,500
Nov 12, 20243.20003.39903.20003.39003.390017,600
Nov 11, 20243.26003.29003.20003.20003.20006,000
Nov 8, 20243.29003.30003.20003.30003.30006,800
Nov 7, 20243.20003.29003.20003.22003.22002,300
Nov 6, 20243.35003.35003.11003.24203.242011,600
Nov 5, 20243.30003.34503.11003.19003.190014,900
Nov 4, 20243.18703.40003.16503.20003.200018,600
Nov 1, 20243.21703.33003.21703.31703.31703,300
Oct 31, 20243.16003.32002.95203.25003.250024,300
Oct 30, 20243.02003.12002.94603.05003.05006,300
Oct 29, 20243.20003.22003.10003.10003.10004,200
Oct 28, 20243.21003.21003.08303.17503.17507,300
Oct 25, 20243.11003.28003.03003.28003.280017,900
Oct 24, 20243.32003.32003.00003.20003.200042,800
Oct 23, 20243.31103.39003.21003.29903.29905,500
Oct 22, 20243.35003.36003.28803.35003.35002,400
Oct 21, 20243.21503.44003.21503.33003.33001,900
Oct 18, 20243.29803.40003.19703.40003.400025,400
Oct 17, 20243.34303.34303.01003.20003.200010,100
Oct 16, 20243.15503.30003.15503.30003.300011,600
Oct 15, 20243.35403.39003.26003.26003.26007,300
Oct 14, 20243.26003.52803.25003.41003.41007,500
Oct 11, 20243.35003.49203.35003.36003.36005,400
Oct 10, 20243.59003.75003.05303.32503.325010,900
Oct 9, 20243.54003.81003.51003.55003.550038,400
Oct 8, 20243.75003.98003.60003.77503.775030,600
Oct 7, 20243.62004.00003.51703.79103.791025,600
Oct 4, 20243.78503.78503.60003.75003.75005,900
Oct 3, 20243.53003.99003.51803.60003.600010,200
Oct 2, 20243.60003.93003.51003.74503.745014,900
Oct 1, 20243.73303.87803.55903.87803.878011,500
Sep 30, 20243.86003.97003.75003.82003.820020,800
Sep 27, 20243.51003.92003.51003.83003.830021,200
Sep 26, 20243.95003.95003.50003.63003.630012,300
Sep 25, 20243.76003.97903.66003.66003.66006,300
Sep 24, 20243.88004.07403.80003.90003.900015,800
Sep 23, 20243.91804.08003.88004.00004.000011,000
Sep 20, 20244.11004.11003.88003.88003.880042,700
Sep 19, 20244.18004.18004.08004.08004.08001,900
Sep 18, 20244.02004.17004.02004.17004.17002,000
Sep 17, 20244.05004.18703.92004.07004.070020,600
Sep 16, 20244.24004.25004.07004.07004.07003,600
Sep 13, 20244.15004.25004.00404.21004.210012,800
Sep 12, 20244.18404.30003.99004.20104.20109,700
Sep 11, 20244.14004.32004.10004.22004.220010,600
Sep 10, 20243.95004.14003.94004.14004.140010,000
Sep 9, 20244.32004.34004.09104.12004.12005,500
Sep 6, 20244.15004.29003.92203.92803.928012,300
Sep 5, 20244.21504.28004.15004.28004.28001,600
Sep 4, 20244.27004.33604.17004.33604.33604,900
Sep 3, 20244.35004.35004.26004.27004.27002,000
Aug 30, 20244.31004.35004.20304.35004.35008,800
Aug 29, 20244.24004.24004.23004.23004.2300800
Aug 28, 20244.32004.32004.25004.25004.25003,100
Aug 27, 20244.23004.30004.23004.30004.30003,900
Aug 26, 20244.31004.31004.23004.23004.23003,900
Aug 23, 20244.31004.31004.24004.30004.30003,800
Aug 22, 20244.31004.31004.22004.26504.26505,000
Aug 21, 20244.25004.30804.22804.22804.22803,400
Aug 20, 20244.11004.25004.01604.24004.24006,000
Aug 19, 20244.16004.29003.91404.17004.17004,700
Aug 16, 20244.26004.30004.03004.30004.30007,100
Aug 15, 20244.15904.40004.15904.33004.33006,400
Aug 14, 20244.21004.43004.21004.29004.290088,400
Aug 13, 20244.25004.43104.21504.21504.21509,900
Aug 12, 20244.51004.58004.09704.38004.380074,000
Aug 9, 20244.70004.70004.50004.54004.540018,200
Aug 8, 20244.66004.72704.59004.62004.62002,700
Aug 7, 20244.60004.75004.58004.74004.74004,400
Aug 6, 20244.62004.76004.56004.74004.74006,100
Aug 5, 20244.51004.89004.51004.70004.700012,000
Aug 2, 20244.71004.93004.64504.79004.790013,300
Aug 1, 20244.83004.94004.63004.84004.84004,800
Jul 31, 20244.80004.92704.69004.84004.84006,800
Jul 30, 20244.59004.88004.59004.82004.82007,600
Jul 29, 20244.64004.77204.55504.60004.60009,400
Jul 26, 20244.74004.91004.66004.70004.70009,800
Jul 25, 20244.64004.86404.60004.85004.85007,400
Jul 24, 20244.63004.86004.62704.73004.73008,900
Jul 23, 20244.77004.87004.74004.77004.770010,500
Jul 22, 20244.70004.87004.70004.86004.860022,200
Jul 19, 20244.78004.90004.75004.75004.75001,700
Jul 18, 20244.85004.97004.85004.85004.850012,600
Jul 17, 20244.81005.01004.74804.84004.84005,600
Jul 16, 20244.95005.09004.86004.92004.920010,400
Jul 15, 20245.09005.09004.75004.89004.890013,300
Jul 12, 20244.96005.09004.96005.09005.09003,500
Jul 11, 20244.90005.10004.90005.02005.020029,800
Jul 10, 20244.90004.90004.72004.90004.900027,100
Jul 9, 20244.74004.91004.70004.74004.740012,900
Jul 8, 20244.92004.92004.70004.76004.760014,100
Jul 5, 20244.78004.81004.67004.81004.81005,100
Jul 3, 20244.85504.90004.80004.85004.850028,900
Jul 2, 20244.88504.88504.87004.87004.87002,600
Jul 1, 20244.81004.92004.80004.92004.92003,700
Jun 28, 20244.92005.00004.90004.90004.90007,400
Jun 27, 20244.90004.99404.81004.92104.92105,500
Jun 26, 20245.03005.03004.90004.93004.930013,200
Jun 25, 20245.00005.09004.85605.09005.090016,600
Jun 24, 20244.76005.08004.76005.08005.080024,800
Jun 21, 20244.59004.85004.50004.85004.850015,600
Jun 20, 20244.75004.75004.50004.67004.670013,100
Jun 18, 20244.80004.91004.69004.91004.910014,500
Jun 17, 20244.83004.83004.67104.69004.69007,400
Jun 14, 20244.76004.99004.65004.87004.87006,600
Jun 13, 20244.97005.00004.78004.78004.780015,900
Jun 12, 20244.90004.93004.80004.84004.84003,900
Jun 11, 20244.98004.99004.85004.97004.97007,900
Jun 10, 20244.80404.90004.77904.78004.78003,800
Jun 7, 20244.98005.00004.77004.78004.78006,700
Jun 6, 20244.81204.97904.75004.97904.97907,000
Jun 5, 20245.00405.00404.77004.93004.930036,800
Jun 4, 20244.92005.05004.91005.03305.03304,800
Jun 3, 20244.92505.05004.90004.90004.90009,000
May 31, 20244.99505.07004.97004.97004.97006,700
May 30, 20244.81005.00904.63004.94004.94008,000
May 29, 20244.87004.87004.70904.84004.84008,700
May 28, 20245.07005.07004.90004.98004.980013,000
May 24, 20245.07005.07004.95705.05005.05003,200
May 23, 20245.01005.07004.92005.07005.070047,600
May 22, 20244.98005.01004.80105.00005.000013,100
May 21, 20245.05005.05004.82004.84004.840010,800
May 20, 20244.81005.05004.81005.00005.000013,700
May 17, 20245.23005.27504.75004.89004.890058,600

Related Tickers

WINT Windtree Therapeutics, Inc.
0.8280
-0.24%
 
ENTO Entero Therapeutics, Inc.
0.4243
-1.33%
 
MTVA MetaVia Inc.
0.6845
+1.29%
 
SPRB Spruce Biosciences, Inc.
0.0650
+0.15%
 
SCNI Scinai Immunotherapeutics Ltd.
2.9100
+5.43%
 
TOVX Theriva Biologics, Inc.
0.5588
+3.27%
 
RLMD Relmada Therapeutics, Inc.
0.4610
+11.51%
 
KAPA Kairos Pharma, Ltd.
0.6210
+0.98%
 
FHTX Foghorn Therapeutics Inc.
4.4300
+2.78%
 
VOR Vor Biopharma Inc.
0.1769
+3.51%