NasdaqCM - Nasdaq Real Time Price
USD
Intensity Therapeutics, Inc. (INTS)
3.0000
-0.1000
(-3.23%)
At close: November 6 at 4:00:00 PM EST
3.0000
0.0000
(0.00%)
Overnight: 9:05:59 PM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
3.0100
3.1900
2.9150
3.0000
3.0000
15,400
Nov 5, 2026
3.1600
3.3200
2.8000
3.1000
3.1000
50,100
Nov 4, 2026
3.3000
3.5760
3.3000
3.5000
3.5000
6,800
Nov 3, 2026
3.2300
3.4000
3.1900
3.3800
3.3800
5,800
Nov 2, 2026
3.4100
3.5000
3.2310
3.4300
3.4300
5,600
Oct 30, 2026
3.4100
3.4550
3.2100
3.4000
3.4000
16,100
Oct 29, 2026
3.4300
3.4300
3.1400
3.3400
3.3400
7,700
Oct 28, 2026
3.2100
3.3800
3.2100
3.3800
3.3800
1,400
Oct 27, 2026
3.1500
3.2700
3.1000
3.1800
3.1800
15,300
Oct 26, 2026
3.2000
3.2400
3.0000
3.2000
3.2000
10,300
Oct 23, 2026
3.1400
3.3100
3.1400
3.2500
3.2500
6,400
Oct 22, 2026
3.2200
3.5090
3.0900
3.1900
3.1900
6,800
Oct 21, 2026
3.2500
3.5100
3.1300
3.1430
3.1430
9,800
Oct 20, 2026
3.3100
3.3100
3.2500
3.2800
3.2800
2,600
Oct 19, 2026
3.2100
3.2950
3.1500
3.2900
3.2900
7,100
Oct 16, 2026
3.4000
3.4000
3.1400
3.3500
3.3500
32,300
Oct 15, 2026
3.3500
3.5500
3.3500
3.3800
3.3800
8,300
Oct 14, 2026
3.5600
3.5800
3.2930
3.4200
3.4200
25,900
Oct 13, 2026
3.2000
4.0400
3.0970
3.5500
3.5500
123,700
Oct 12, 2026
3.7000
3.7000
3.1400
3.3100
3.3100
42,000
Oct 9, 2026
3.7500
3.7500
3.5500
3.6300
3.6300
16,700
Oct 8, 2026
3.7600
3.8000
3.5800
3.6800
3.6800
19,200
Oct 7, 2026
3.4700
3.8700
3.4630
3.8000
3.8000
17,200
Oct 6, 2026
3.3400
3.6700
3.3400
3.5500
3.5500
7,500
Oct 5, 2026
3.4500
3.7500
3.4500
3.4500
3.4500
28,800
Oct 2, 2026
3.2700
3.4500
3.2100
3.4400
3.4400
15,400
Oct 1, 2026
3.3600
3.5630
3.2100
3.2100
3.2100
15,300
Sep 30, 2026
3.4000
3.4570
3.2750
3.3700
3.3700
20,900
Sep 29, 2026
3.7000
3.7000
3.2700
3.4200
3.4200
34,000
Sep 28, 2026
3.9000
3.9000
3.6300
3.6500
3.6500
36,200
Sep 25, 2026
4.0960
4.0960
3.8000
3.8000
3.8000
8,400
Sep 24, 2026
4.1800
4.1800
3.8900
3.8900
3.8900
10,600
Sep 23, 2026
3.9800
4.1000
3.9800
4.1000
4.1000
4,100
Sep 22, 2026
4.0100
4.1100
3.8880
4.0100
4.0100
14,700
Sep 21, 2026
4.2400
4.3000
4.0200
4.0200
4.0200
6,400
Sep 18, 2026
3.7900
4.2900
3.7900
4.1100
4.1100
45,100
Sep 17, 2026
3.9890
3.9890
3.7900
3.8800
3.8800
8,300
Sep 16, 2026
3.8210
3.9300
3.7500
3.8100
3.8100
8,300
Sep 15, 2026
3.9500
3.9800
3.8100
3.8100
3.8100
3,900
Sep 14, 2026
3.9590
4.0530
3.9000
3.9800
3.9800
37,200
Sep 11, 2026
4.1000
4.1180
3.9800
4.0200
4.0200
10,500
Sep 10, 2026
4.0400
4.0600
4.0400
4.0400
4.0400
2,300
Sep 9, 2026
4.1200
4.1200
3.9900
4.0200
4.0200
6,000
Sep 8, 2026
4.0700
4.1300
4.0600
4.0900
4.0900
11,600
Sep 4, 2026
3.9900
4.1100
3.9900
4.1000
4.1000
4,500
Sep 3, 2026
4.1200
4.1200
4.0000
4.0000
4.0000
10,000
Sep 2, 2026
4.1000
4.1460
4.0000
4.0000
4.0000
14,200
Sep 1, 2026
4.1800
4.1800
4.0200
4.0700
4.0700
23,700
Aug 31, 2026
4.2710
4.2800
4.2000
4.2100
4.2100
6,400
Aug 28, 2026
4.3000
4.5790
4.2200
4.2500
4.2500
22,400
Aug 27, 2026
4.5900
4.7000
4.1900
4.2700
4.2700
75,200
Aug 26, 2026
4.8300
5.0750
4.3600
4.5300
4.5300
126,300
Aug 25, 2026
4.7100
5.1700
4.6950
4.8950
4.8950
103,900
Aug 24, 2026
4.5700
4.8600
4.5700
4.7500
4.7500
26,900
Aug 21, 2026
4.8900
4.8900
4.5310
4.8600
4.8600
20,200
Aug 20, 2026
4.1600
4.9100
4.1600
4.8800
4.8800
68,800
Aug 19, 2026
4.2500
4.3300
4.2000
4.2000
4.2000
17,200
Aug 18, 2026
4.1300
4.3700
4.1300
4.2100
4.2100
8,300
Aug 17, 2026
3.9600
4.1690
3.9400
4.1500
4.1500
24,800
Aug 14, 2026
4.0100
4.1900
3.9010
3.9600
3.9600
38,900
Aug 13, 2026
4.0700
4.2000
3.9300
4.0000
4.0000
53,400
Aug 12, 2026
4.1100
4.3400
4.1000
4.1600
4.1600
15,300
Aug 11, 2026
4.1700
4.3500
4.1200
4.2000
4.2000
26,300
Aug 10, 2026
4.1900
4.3500
4.1500
4.2900
4.2900
14,500
Aug 7, 2026
4.5300
4.5300
4.1600
4.1600
4.1600
22,400
Aug 6, 2026
4.2100
4.3400
4.2100
4.2500
4.2500
12,400
Aug 5, 2026
4.0000
4.3250
3.9950
4.2000
4.2000
64,700
Aug 4, 2026
4.2800
4.2800
4.1500
4.1800
4.1800
33,100
Aug 3, 2026
4.0900
4.3900
4.0900
4.2600
4.2600
12,000
Jul 31, 2026
4.0100
4.5500
4.0100
4.1500
4.1500
78,100
Jul 30, 2026
4.3100
4.4200
4.0080
4.0500
4.0500
44,400
Jul 29, 2026
4.4000
4.5000
4.3160
4.3300
4.3300
21,700
Jul 28, 2026
4.5100
4.5500
4.3100
4.5500
4.5500
30,000
Jul 27, 2026
4.5000
4.5700
4.3900
4.5700
4.5700
10,800
Jul 24, 2026
4.4900
4.4900
4.3950
4.4500
4.4500
3,500
Jul 23, 2026
4.4500
4.4880
4.3920
4.4300
4.4300
7,800
Jul 22, 2026
4.4250
4.4500
4.3700
4.3900
4.3900
4,500
Jul 21, 2026
4.7500
4.7500
4.3680
4.4000
4.4000
23,500
Jul 20, 2026
4.7800
4.8700
4.6200
4.7000
4.7000
24,600
Jul 17, 2026
4.8000
4.8000
4.5700
4.7500
4.7500
19,700
Jul 16, 2026
4.7900
4.9200
4.7000
4.9000
4.9000
17,500
Jul 15, 2026
4.8000
4.9890
4.6000
4.8400
4.8400
27,500
Jul 14, 2026
4.9300
4.9500
4.7200
4.8700
4.8700
53,200
Jul 13, 2026
4.8450
4.9500
4.8010
4.9200
4.9200
46,200
Jul 10, 2026
4.9600
4.9960
4.6900
4.7800
4.7800
29,200
Jul 9, 2026
4.9400
4.9600
4.8000
4.9100
4.9100
16,400
Jul 8, 2026
4.8900
5.0000
4.7130
4.9000
4.9000
58,300
Jul 7, 2026
4.5600
5.0000
4.5600
4.7800
4.7800
52,900
Jul 6, 2026
4.2700
4.5500
4.2550
4.5200
4.5200
77,700
Jul 2, 2026
4.1600
4.2900
4.1000
4.2400
4.2400
142,900
Jul 1, 2026
4.1500
4.2000
4.1300
4.1500
4.1500
59,800
Jun 30, 2026
3.9600
4.1500
3.9300
4.1000
4.1000
173,400
Jun 29, 2026
4.0200
4.0790
3.9000
4.0350
4.0350
33,200
Jun 26, 2026
4.1000
4.1400
4.0000
4.1000
4.1000
90,700
Jun 25, 2026
4.1000
4.1200
4.0110
4.0800
4.0800
108,300
Jun 24, 2026
3.8750
4.1200
3.8000
4.0800
4.0800
152,600
Jun 23, 2026
3.9600
4.0800
3.8500
4.0000
4.0000
73,000
Jun 22, 2026
3.8500
4.1000
3.8500
3.9350
3.9350
98,400
Jun 18, 2026
3.7700
3.9500
3.6400
3.9200
3.9200
43,900
Jun 17, 2026
3.8490
3.8490
3.6750
3.6750
3.6750
4,100
Jun 16, 2026
3.9900
4.0400
3.7100
3.7100
3.7100
28,100
Jun 15, 2026
3.6600
3.9850
3.6200
3.9300
3.9300
47,100
Jun 12, 2026
3.7000
3.7500
3.6000
3.6200
3.6200
26,000
Jun 11, 2026
3.7100
3.7800
3.5940
3.6700
3.6700
24,900
Jun 10, 2026
3.6600
3.7600
3.5510
3.7400
3.7400
14,000
Jun 9, 2026
3.7800
3.8280
3.5100
3.7100
3.7100
40,200
Jun 8, 2026
3.7500
3.9400
3.6500
3.7800
3.7800
23,500
Jun 5, 2026
3.8100
3.8200
3.7000
3.7700
3.7700
19,500
Jun 4, 2026
4.0000
4.0300
3.8000
3.9900
3.9900
37,700
Jun 3, 2026
4.2500
4.3200
3.9500
4.0200
4.0200
37,400
Jun 2, 2026
4.4000
4.4020
4.2400
4.2800
4.2800
26,900
Jun 1, 2026
4.4000
4.5000
4.3200
4.3900
4.3900
82,800
May 29, 2026
4.4000
4.5900
4.3800
4.3900
4.3900
39,500
May 28, 2026
4.4900
4.6300
4.3620
4.4200
4.4200
33,700
May 27, 2026
4.5900
4.6640
4.4600
4.4600
4.4600
18,700
May 26, 2026
4.7100
4.7600
4.6000
4.6800
4.6800
19,400
May 22, 2026
4.7200
4.7700
4.6610
4.7100
4.7100
15,400
May 21, 2026
4.6900
4.7200
4.5900
4.7100
4.7100
11,700
May 20, 2026
4.5420
4.6600
4.5300
4.6300
4.6300
25,800
May 19, 2026
4.5590
4.6200
4.5400
4.5900
4.5900
7,500
May 18, 2026
4.6500
4.6800
4.5000
4.5800
4.5800
14,500
May 15, 2026
4.8100
4.9300
4.5200
4.6300
4.6300
38,200
May 14, 2026
4.8050
5.0000
4.6600
4.9000
4.9000
23,400
May 13, 2026
4.9200
4.9200
4.7350
4.7700
4.7700
24,400
May 12, 2026
5.0000
5.1300
4.7500
4.8800
4.8800
41,100
May 11, 2026
5.1000
5.2000
5.0000
5.0000
5.0000
21,800
May 8, 2026
5.1700
5.2100
5.0400
5.0900
5.0900
20,700
May 7, 2026
5.2300
5.3300
5.0720
5.1100
5.1100
28,500
May 6, 2026
5.2700
5.2760
5.0400
5.2100
5.2100
39,500
May 5, 2026
5.2100
5.3400
5.0600
5.2070
5.2070
40,900
May 4, 2026
5.1800
5.3500
5.1800
5.2000
5.2000
25,800
May 1, 2026
5.2100
5.3100
5.1230
5.1900
5.1900
38,800
Apr 30, 2026
5.2600
5.2700
4.9800
5.2100
5.2100
46,700
Apr 29, 2026
5.1100
5.2050
5.0600
5.1500
5.1500
32,700
Apr 28, 2026
5.2300
5.2800
5.1500
5.1700
5.1700
19,000
Apr 27, 2026
5.2650
5.3500
5.1600
5.2300
5.2300
43,300
Apr 24, 2026
5.3500
5.4000
5.2000
5.2500
5.2500
33,800
Apr 23, 2026
5.2100
5.3850
5.1500
5.3300
5.3300
37,300
Apr 22, 2026
5.2900
5.2900
5.1800
5.2300
5.2300
22,700
Apr 21, 2026
5.1600
5.3500
5.1490
5.1900
5.1900
16,900
Apr 20, 2026
5.3200
5.3200
5.0000
5.2150
5.2150
46,600
Apr 17, 2026
5.2100
5.4200
5.2000
5.3000
5.3000
59,800
Apr 16, 2026
5.3300
5.4600
5.2870
5.3200
5.3200
29,800
Apr 15, 2026
5.2400
5.4400
5.1700
5.3000
5.3000
24,200
Apr 14, 2026
5.5500
5.5500
5.2500
5.3600
5.3600
26,500
Apr 13, 2026
5.2100
5.6200
5.1400
5.4600
5.4600
21,300
Apr 10, 2026
5.4900
5.7000
5.3020
5.5000
5.5000
15,500
Apr 9, 2026
5.6300
5.7500
5.5100
5.6000
5.6000
9,100
Apr 8, 2026
5.2500
5.5200
5.1100
5.5000
5.5000
36,100
Apr 7, 2026
5.4200
5.4200
5.0800
5.2500
5.2500
37,000
Apr 6, 2026
5.7980
5.7980
5.4050
5.4900
5.4900
40,000
Apr 2, 2026
5.8300
5.8340
5.6500
5.7000
5.7000
23,900
Apr 1, 2026
5.8800
5.9900
5.6890
5.6890
5.6890
15,400
Mar 31, 2026
5.7700
5.9560
5.5900
5.8800
5.8800
21,200
Mar 30, 2026
5.8700
6.0340
5.5400
5.6800
5.6800
14,200
Mar 27, 2026
6.0200
6.1600
5.9300
6.0300
6.0300
9,600
Mar 26, 2026
6.2250
6.2850
5.9300
6.1100
6.1100
12,500
Mar 25, 2026
6.0800
6.3800
5.8380
6.3800
6.3800
29,400
Mar 24, 2026
5.8500
6.1200
5.7900
5.9200
5.9200
32,600
Mar 23, 2026
5.9300
6.2200
5.9060
6.2200
6.2200
18,400
Mar 20, 2026
6.2800
6.3400
5.9700
5.9800
5.9800
48,300
Mar 19, 2026
6.3200
6.3900
6.1000
6.3300
6.3300
25,100
Mar 18, 2026
6.5710
6.5710
6.1500
6.4800
6.4800
13,500
Mar 17, 2026
6.2600
6.5990
6.0000
6.4900
6.4900
27,900
Mar 16, 2026
6.7800
6.7800
6.0900
6.3200
6.3200
33,500
Mar 13, 2026
7.5800
7.5800
6.7400
6.7800
6.7800
27,800
Mar 12, 2026
7.6900
7.9200
7.1700
7.4200
7.4200
90,500
Mar 11, 2026
7.7920
7.9100
7.5950
7.9100
7.9100
19,700
Mar 10, 2026
7.6500
7.8400
7.6500
7.7200
7.7200
21,000
Mar 9, 2026
7.8440
7.9600
7.5600
7.7700
7.7700
23,100
Mar 6, 2026
7.7500
7.9900
7.6200
7.9500
7.9500
25,300
Mar 5, 2026
7.6400
7.7800
7.4950
7.7200
7.7200
18,900
Mar 4, 2026
7.4300
7.7100
7.4200
7.7000
7.7000
20,200
Mar 3, 2026
7.4000
7.5200
6.9040
7.5200
7.5200
41,300
Mar 2, 2026
7.5000
7.7000
7.5000
7.5800
7.5800
30,800
Feb 27, 2026
7.6300
8.0550
7.5100
7.6600
7.6600
69,600
Feb 26, 2026
6.8900
7.8800
6.8900
7.8000
7.8000
122,300
Feb 25, 2026
6.9200
7.2300
6.3500
7.1200
7.1200
111,100
Feb 24, 2026
5.7600
7.0900
5.7600
6.8000
6.8000
110,100
Feb 23, 2026
5.8800
5.9500
5.7500
5.8400
5.8400
69,500
Feb 20, 2026
6.1600
6.2900
5.6000
5.8600
5.8600
95,600
Feb 19, 2026
1:25
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Feb 19, 2026
6.0000
6.9000
5.4000
6.5200
6.5200
193,300
Feb 18, 2026
5.5500
6.5000
5.4000
6.1250
6.1250
120,728
Feb 17, 2026
5.7500
5.9250
5.5000
5.5750
5.5750
137,320
Feb 13, 2026
7.0000
7.2500
6.1250
6.2500
6.2500
375,784
Feb 12, 2026
9.4000
9.6750
9.2500
9.2750
9.2750
13,252
Feb 11, 2026
9.7500
9.7500
9.3000
9.3500
9.3500
8,636
Feb 10, 2026
9.5000
9.7500
9.0500
9.3750
9.3750
24,364
Feb 9, 2026
8.8000
9.7750
8.8000
9.7500
9.7500
36,760
Feb 6, 2026
8.7000
8.8750
8.5000
8.7250
8.7250
20,268
Feb 5, 2026
8.7750
8.8750
8.4250
8.4750
8.4750
33,916
Feb 4, 2026
9.2500
9.2500
8.5000
8.6250
8.6250
75,452
Feb 3, 2026
9.1750
9.2750
8.7500
9.0000
9.0000
34,708
Feb 2, 2026
9.0000
9.4750
9.0000
9.1750
9.1750
24,056
Jan 30, 2026
9.7500
9.7500
9.0000
9.1500
9.1500
36,736
Jan 29, 2026
9.5000
9.5500
9.1000
9.3750
9.3750
33,824
Jan 28, 2026
9.5000
9.7250
9.3500
9.5500
9.5500
33,028
Jan 27, 2026
10.0000
10.2500
9.3000
9.7000
9.7000
55,564
Jan 26, 2026
9.9000
9.9000
9.1500
9.9000
9.9000
76,860
Jan 23, 2026
10.0000
10.4250
9.8750
9.9000
9.9000
51,252
Jan 22, 2026
10.0750
10.1000
9.8000
10.1000
10.1000
40,012
Jan 21, 2026
9.8750
10.3250
9.7750
9.9250
9.9250
62,180
Jan 20, 2026
10.0500
11.0750
9.8750
9.9750
9.9750
105,412
Jan 16, 2026
10.2500
10.4500
10.0000
10.2000
10.2000
30,444
Jan 15, 2026
10.6000
10.7500
10.4000
10.4500
10.4500
20,836
Jan 14, 2026
10.2500
10.8750
10.2500
10.6250
10.6250
70,660
Jan 13, 2026
10.1750
10.6250
9.9000
10.4500
10.4500
53,868
Jan 12, 2026
10.0750
10.4000
10.0000
10.3000
10.3000
36,616
Jan 9, 2026
10.9750
10.9750
10.3750
10.4000
10.4000
27,896
Jan 8, 2026
10.0000
11.0500
9.6250
10.8500
10.8500
57,956
Jan 7, 2026
9.8750
10.0750
9.8000
10.0000
10.0000
35,788
Jan 6, 2026
9.8250
10.2000
9.7750
9.8750
9.8750
40,276
Jan 5, 2026
10.1250
10.1750
9.6250
9.9000
9.9000
39,644
Jan 2, 2026
10.1250
10.4500
9.8750
10.1750
10.1750
43,888
Dec 31, 2025
9.3750
10.3250
9.2500
10.2500
10.2500
62,532
Dec 30, 2025
9.1750
9.5500
8.7750
9.4000
9.4000
87,632
Dec 29, 2025
10.0000
10.0000
9.2000
9.2000
9.2000
71,024
Dec 26, 2025
10.2000
10.2000
9.7750
9.8250
9.8250
29,704
Dec 24, 2025
10.2000
10.4250
10.0250
10.1750
10.1750
13,812
Dec 23, 2025
10.2500
10.5000
9.1750
10.4500
10.4500
76,604
Dec 22, 2025
10.5000
10.7000
10.1500
10.4250
10.4250
45,472
Dec 19, 2025
10.0500
10.6250
10.0500
10.2500
10.2500
32,832
Dec 18, 2025
10.5000
10.8250
10.0000
10.4500
10.4500
80,728
Dec 17, 2025
11.4500
11.5750
10.4250
10.5000
10.5000
85,524
Dec 16, 2025
10.2500
11.1500
10.0250
11.0000
11.0000
100,600
Dec 15, 2025
11.3750
11.5000
10.2500
10.6000
10.6000
85,396
Dec 12, 2025
15.0000
15.0000
10.5000
11.7500
11.7500
281,504
Dec 11, 2025
14.3250
15.0000
13.8750
14.7500
14.7500
168,432
Dec 10, 2025
13.1750
14.2500
12.5250
13.7500
13.7500
176,776
Dec 9, 2025
12.3000
13.2000
12.0750
13.1750
13.1750
80,508
Dec 8, 2025
13.5000
13.5000
11.5750
12.5500
12.5500
202,024
Dec 5, 2025
12.2500
13.2500
12.0000
12.7500
12.7500
336,048
Dec 4, 2025
11.0750
12.2500
10.0750
11.5000
11.5000
550,680
Dec 3, 2025
9.1250
10.4250
9.0000
10.2500
10.2500
81,172
Dec 2, 2025
9.3750
9.7250
8.7750
8.9000
8.9000
63,576
Dec 1, 2025
9.9000
9.9750
9.4750
9.5000
9.5000
51,520
Nov 28, 2025
10.2500
10.4000
9.8250
9.9750
9.9750
29,340
Nov 26, 2025
9.7250
10.2500
9.6500
9.9000
9.9000
38,588
Nov 25, 2025
10.3000
10.5000
9.6250
9.9000
9.9000
84,312
Nov 24, 2025
10.3000
10.7250
9.7750
10.5250
10.5250
66,592
Nov 21, 2025
9.4500
10.3750
9.3750
10.2000
10.2000
51,116
Nov 20, 2025
10.5750
10.7000
9.5000
9.5000
9.5000
108,496
Nov 19, 2025
10.7500
11.1750
10.6250
10.6750
10.6750
44,676
Nov 18, 2025
10.8250
11.6500
10.2500
10.7500
10.7500
77,696
Nov 17, 2025
10.4250
12.4500
10.2500
10.3500
10.3500
92,412
Nov 14, 2025
11.6250
11.6250
10.7500
10.9500
10.9500
88,748
Nov 13, 2025
11.6250
12.5000
11.0000
11.9500
11.9500
209,724
Nov 12, 2025
10.0000
13.4250
9.7000
12.8000
12.8000
778,632
Nov 11, 2025
10.5250
10.5250
9.5000
9.7500
9.7500
152,568
Nov 10, 2025
11.4750
12.2000
10.3000
10.5250
10.5250
184,980
Nov 7, 2025
12.2500
12.5750
10.7500
11.3750
11.3750
229,840
