-
5 DAY PERFORMANCE
-7.05% -
1 MONTH PERFORMANCE
-18.16% -
3 MONTH PERFORMANCE
-26.90% -
6 MONTH PERFORMANCE
-22.61% -
YEAR-TO-DATE PERFORMANCE
-58.46% -
1 YEAR PERFORMANCE
-19.82%
Intensity Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/01/2024 | $3.73 | $3.88 (4.02%) | $3.88 | $3.56 | 11,544 | $53.20 M |
| 09/30/2024 | $3.86 | $3.82 (-1.04%) | $3.97 | $3.75 | 20,800 | $52.38 M |
| 09/27/2024 | $3.51 | $3.83 (9.12%) | $3.92 | $3.51 | 21,235 | $52.52 M |
| 09/26/2024 | $3.95 | $3.63 (-8.1%) | $3.95 | $3.50 | 12,300 | $49.78 M |
| 09/25/2024 | $3.76 | $3.66 (-2.66%) | $3.98 | $3.66 | 6,300 | $50.19 M |
| 09/24/2024 | $3.88 | $3.90 (0.52%) | $4.07 | $3.80 | 15,800 | $53.48 M |
| 09/23/2024 | $3.92 | $4.00 (2.04%) | $4.08 | $3.88 | 11,000 | $54.85 M |
| 09/20/2024 | $4.11 | $3.88 (-5.6%) | $4.11 | $3.88 | 42,705 | $53.20 M |
| 09/19/2024 | $4.18 | $4.08 (-2.39%) | $4.18 | $4.08 | 1,925 | $55.95 M |
| 09/18/2024 | $4.02 | $4.17 (3.73%) | $4.17 | $4.02 | 2,015 | $57.18 M |
| 09/17/2024 | $4.05 | $4.07 (0.49%) | $4.19 | $3.92 | 20,611 | $55.81 M |
| 09/16/2024 | $4.24 | $4.07 (-4.01%) | $4.25 | $4.07 | 3,600 | $55.81 M |
| 09/13/2024 | $4.15 | $4.21 (1.45%) | $4.25 | $4.00 | 12,800 | $57.73 M |
| 09/12/2024 | $4.18 | $4.20 (0.48%) | $4.30 | $3.99 | 9,718 | $57.59 M |
| 09/11/2024 | $4.14 | $4.22 (1.93%) | $4.32 | $4.10 | 10,617 | $57.87 M |
| 09/10/2024 | $3.95 | $4.14 (4.81%) | $4.14 | $3.94 | 10,000 | $56.77 M |
| 09/09/2024 | $4.32 | $4.12 (-4.63%) | $4.34 | $4.09 | 5,503 | $56.49 M |
| 09/06/2024 | $4.15 | $3.93 (-5.3%) | $4.29 | $3.92 | 12,347 | $53.89 M |
| 09/05/2024 | $4.21 | $4.28 (1.66%) | $4.28 | $4.15 | 1,626 | $58.69 M |
| 09/04/2024 | $4.27 | $4.34 (1.64%) | $4.34 | $4.17 | 4,900 | $59.51 M |
| 09/03/2024 | $4.35 | $4.27 (-1.84%) | $4.35 | $4.26 | 2,043 | $58.55 M |
| 08/30/2024 | $4.31 | $4.35 (0.93%) | $4.35 | $4.20 | 8,805 | $59.65 M |
| 08/29/2024 | $4.24 | $4.23 (-0.24%) | $4.24 | $4.23 | 800 | $58.00 M |
| 08/28/2024 | $4.32 | $4.25 (-1.62%) | $4.32 | $4.25 | 3,100 | $58.28 M |
| 08/27/2024 | $4.23 | $4.30 (1.65%) | $4.30 | $4.23 | 3,900 | $58.96 M |
| 08/26/2024 | $4.31 | $4.23 (-1.86%) | $4.31 | $4.23 | 3,900 | $58.00 M |
| 08/23/2024 | $4.31 | $4.30 (-0.23%) | $4.31 | $4.24 | 3,800 | $58.96 M |
| 08/22/2024 | $4.31 | $4.26 (-1.16%) | $4.31 | $4.22 | 5,027 | $58.41 M |
| 08/21/2024 | $4.25 | $4.23 (-0.47%) | $4.31 | $4.23 | 3,400 | $58.00 M |
| 08/20/2024 | $4.11 | $4.24 (3.16%) | $4.25 | $4.02 | 6,025 | $58.14 M |
| 08/19/2024 | $4.16 | $4.17 (0.24%) | $4.29 | $3.91 | 4,700 | $57.18 M |
| 08/16/2024 | $4.26 | $4.30 (0.94%) | $4.30 | $4.03 | 7,112 | $58.96 M |
| 08/15/2024 | $4.16 | $4.33 (4.09%) | $4.40 | $4.16 | 6,441 | $59.37 M |
| 08/14/2024 | $4.21 | $4.29 (1.9%) | $4.43 | $4.21 | 88,400 | $58.83 M |
| 08/13/2024 | $4.25 | $4.22 (-0.71%) | $4.43 | $4.22 | 9,946 | $57.87 M |
| 08/12/2024 | $4.51 | $4.38 (-2.88%) | $4.58 | $4.10 | 74,000 | $60.06 M |
| 08/09/2024 | $4.70 | $4.54 (-3.4%) | $4.70 | $4.50 | 18,249 | $62.25 M |
| 08/08/2024 | $4.66 | $4.62 (-0.86%) | $4.73 | $4.59 | 2,715 | $63.35 M |
| 08/07/2024 | $4.60 | $4.74 (3.04%) | $4.75 | $4.58 | 4,431 | $65.00 M |
| 08/06/2024 | $4.62 | $4.74 (2.6%) | $4.76 | $4.56 | 6,128 | $65.00 M |
| 08/05/2024 | $4.51 | $4.70 (4.21%) | $4.89 | $4.51 | 12,000 | $64.45 M |
| 08/02/2024 | $4.71 | $4.79 (1.7%) | $4.93 | $4.64 | 13,300 | $65.68 M |
| 08/01/2024 | $4.83 | $4.84 (0.21%) | $4.94 | $4.63 | 4,807 | $66.37 M |
| 07/31/2024 | $4.80 | $4.84 (0.83%) | $4.93 | $4.69 | 6,800 | $66.37 M |
| 07/30/2024 | $4.59 | $4.82 (5.01%) | $4.88 | $4.59 | 7,643 | $66.09 M |
| 07/29/2024 | $4.64 | $4.60 (-0.86%) | $4.77 | $4.56 | 9,400 | $63.08 M |
| 07/26/2024 | $4.74 | $4.70 (-0.84%) | $4.91 | $4.66 | 9,802 | $64.45 M |
| 07/25/2024 | $4.64 | $4.85 (4.53%) | $4.86 | $4.60 | 7,400 | $66.50 M |
| 07/24/2024 | $4.63 | $4.73 (2.16%) | $4.86 | $4.63 | 8,943 | $64.86 M |
| 07/23/2024 | $4.77 | $4.77 (0%) | $4.87 | $4.74 | 10,500 | $65.41 M |
| 07/22/2024 | $4.70 | $4.86 (3.4%) | $4.87 | $4.70 | 22,219 | $66.64 M |
| 07/19/2024 | $4.78 | $4.75 (-0.63%) | $4.90 | $4.75 | 1,707 | $65.13 M |
| 07/18/2024 | $4.85 | $4.85 (0%) | $4.97 | $4.85 | 12,560 | $66.50 M |
| 07/17/2024 | $4.81 | $4.84 (0.62%) | $5.01 | $4.75 | 5,649 | $66.37 M |
| 07/16/2024 | $4.95 | $4.92 (-0.61%) | $5.09 | $4.86 | 10,385 | $67.46 M |
| 07/15/2024 | $5.09 | $4.89 (-3.93%) | $5.09 | $4.75 | 13,311 | $67.05 M |
| 07/12/2024 | $4.96 | $5.09 (2.62%) | $5.09 | $4.96 | 3,483 | $69.79 M |
| 07/11/2024 | $4.90 | $5.02 (2.45%) | $5.10 | $4.90 | 29,761 | $68.84 M |
| 07/10/2024 | $4.90 | $4.90 (0%) | $4.90 | $4.72 | 27,051 | $67.19 M |
| 07/09/2024 | $4.74 | $4.74 (0%) | $4.91 | $4.70 | 12,897 | $65.00 M |
| 07/08/2024 | $4.92 | $4.76 (-3.25%) | $4.92 | $4.70 | 14,080 | $65.27 M |
| 07/05/2024 | $4.78 | $4.81 (0.63%) | $4.81 | $4.67 | 5,124 | $65.96 M |
| 07/03/2024 | $4.85 | $4.85 (0%) | $4.90 | $4.80 | 28,931 | $66.50 M |
| 07/02/2024 | $4.89 | $4.87 (-0.41%) | $4.89 | $4.87 | 2,586 | $66.78 M |