Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.3490 +0.0102 (+3.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 06, 2026 0.3477 0.3550 0.3401 0.3490 456,455 +0.01(+3.01%)
Feb 05, 2026 0.3512 0.3554 0.3366 0.3388 842,013 -0.01(-1.83%)
Feb 04, 2026 0.3700 0.3700 0.3400 0.3451 1,885,737 -0.02(-4.19%)
Feb 03, 2026 0.3667 0.3706 0.3500 0.3602 864,667 -0.01(-1.77%)
Feb 02, 2026 0.3600 0.3793 0.3600 0.3667 589,803 +0.00(+0.30%)
Jan 30, 2026 0.3900 0.3900 0.3600 0.3656 918,353 -0.01(-2.53%)
Jan 29, 2026 0.3800 0.3819 0.3637 0.3751 835,886 -0.01(-1.78%)
Jan 28, 2026 0.3800 0.3894 0.3744 0.3819 813,041 -0.01(-1.47%)
Jan 27, 2026 0.4000 0.4098 0.3715 0.3876 1,382,813 -0.01(-2.00%)
Jan 26, 2026 0.3963 0.3963 0.3660 0.3955 1,917,972 -0.00(-0.18%)
Jan 23, 2026 0.4000 0.4173 0.3950 0.3962 1,281,269 -0.01(-2.00%)
Jan 22, 2026 0.4000 0.4043 0.3916 0.4043 989,384 +0.01(+1.84%)
Jan 21, 2026 0.3953 0.4132 0.3913 0.3970 1,554,046 -0.00(-0.58%)
Jan 20, 2026 0.4023 0.4429 0.3953 0.3993 2,625,742 -0.01(-2.20%)
Jan 16, 2026 0.4100 0.4175 0.4000 0.4083 761,112 -0.01(-2.34%)
Jan 15, 2026 0.4241 0.4298 0.4160 0.4181 510,566 -0.01(-1.62%)
Jan 14, 2026 0.4101 0.4350 0.4101 0.4250 1,761,327 +0.01(+1.70%)
Jan 13, 2026 0.4066 0.4249 0.3962 0.4179 1,276,196 +0.01(+1.38%)
Jan 12, 2026 0.4025 0.4155 0.4000 0.4122 901,452 -0.00(-0.79%)
Jan 09, 2026 0.4392 0.4392 0.4150 0.4155 697,416 -0.02(-4.28%)
Jan 08, 2026 0.4001 0.4419 0.3850 0.4341 1,433,771 +0.03(+8.47%)
Jan 07, 2026 0.3950 0.4025 0.3916 0.4002 881,395 +0.01(+1.32%)
Jan 06, 2026 0.3928 0.4075 0.3908 0.3950 960,843 -0.00(-0.25%)
Jan 05, 2026 0.4100 0.4068 0.3854 0.3960 980,200 -0.01(-2.70%)
Jan 02, 2026 0.4051 0.4181 0.3950 0.4070 1,097,246 -0.00(-0.78%)
Dec 31, 2025 0.3745 0.4130 0.3700 0.4102 1,563,273 +0.03(+9.21%)
Dec 30, 2025 0.3665 0.3818 0.3514 0.3756 2,188,475 +0.01(+2.04%)
Dec 29, 2025 0.4000 0.4000 0.3676 0.3681 1,717,132 -0.02(-6.26%)
Dec 26, 2025 0.4078 0.4082 0.3911 0.3927 742,567 -0.01(-3.42%)
Dec 24, 2025 0.4077 0.4172 0.4011 0.4066 345,330 -0.01(-2.73%)
Dec 23, 2025 0.4100 0.4200 0.3672 0.4180 1,897,619 +0.00(+0.24%)
Dec 22, 2025 0.4200 0.4278 0.4057 0.4170 1,105,495 +0.01(+1.61%)
Dec 19, 2025 0.4020 0.4254 0.4020 0.4104 820,780 -0.01(-1.75%)
Dec 18, 2025 0.4200 0.4330 0.4000 0.4177 2,009,381 -0.00(-0.52%)
Dec 17, 2025 0.4580 0.4629 0.4172 0.4199 2,127,689 -0.02(-4.46%)
Dec 16, 2025 0.4100 0.4457 0.4011 0.4395 2,387,197 +0.02(+3.61%)
Dec 15, 2025 0.4554 0.4600 0.4100 0.4242 2,119,576 -0.05(-9.74%)
Dec 12, 2025 0.5995 0.6000 0.4201 0.4700 7,037,567 -0.12(-20.34%)
Dec 11, 2025 0.5700 0.6000 0.5550 0.5900 4,089,623 +0.04(+7.27%)
Dec 10, 2025 0.5273 0.5700 0.5013 0.5500 4,348,329 +0.02(+4.30%)
Dec 09, 2025 0.4923 0.5280 0.4833 0.5273 1,985,041 +0.03(+5.14%)
Dec 08, 2025 0.5400 0.5400 0.4634 0.5015 4,954,487 -0.01(-1.67%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.