MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
INTS — Intensity Therapeutics, Inc. Common stock
NasdaqIntensity Therapeutics, Inc. Common stock
$3.45
+0.01(+0.29%)
- O
- 3.45
- H
- 3.75
- L
- 3.45
- V
- 28.74K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$3.45
Period Return-89.38%
Period High$45.50
Period Low$3.21
Avg Daily Volume272.2K
Total Trading Days365
INTS — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $3.45 | $3.75 | $3.45 | $3.45 | +$0.01 | +0.29% | 28,739 | $3.58 | $3.45 $3.75 |
| Oct 2, 2026 | $3.27 | $3.45 | $3.21 | $3.44 | +$0.23 | +7.17% | 15,440 | $3.31 | $3.21 $3.45 |
| Oct 1, 2026 | $3.36 | $3.56 | $3.21 | $3.21 | $-0.16 | -4.75% | 15,278 | $3.34 | $3.21 $3.56 |
| Sep 30, 2026 | $3.40 | $3.46 | $3.28 | $3.37 | $-0.05 | -1.46% | 21,142 | $3.36 | $3.28 $3.46 |
| Sep 29, 2026 | $3.70 | $3.70 | $3.27 | $3.42 | $-0.23 | -6.30% | 34,271 | $3.48 | $3.27 $3.70 |
| Sep 28, 2026 | $3.90 | $3.90 | $3.63 | $3.65 | $-0.15 | -3.95% | 36,184 | $3.77 | $3.63 $3.90 |
| Sep 25, 2026 | $4.10 | $4.10 | $3.80 | $3.80 | $-0.09 | -2.31% | 8,435 | $3.85 | $3.80 $4.10 |
| Sep 24, 2026 | $4.18 | $4.18 | $3.89 | $3.89 | $-0.21 | -5.12% | 10,590 | $4.05 | $3.89 $4.18 |
| Sep 23, 2026 | $3.98 | $4.10 | $3.98 | $4.10 | +$0.09 | +2.24% | 4,117 | $3.98 | $3.98 $4.10 |
| Sep 22, 2026 | $4.01 | $4.11 | $3.89 | $4.01 | $-0.01 | -0.25% | 14,777 | $3.99 | $3.89 $4.11 |
| Sep 21, 2026 | $4.24 | $4.30 | $4.02 | $4.02 | $-0.09 | -2.19% | 6,532 | $4.12 | $4.02 $4.30 |
| Sep 18, 2026 | $3.79 | $4.29 | $3.79 | $4.11 | +$0.23 | +5.93% | 45,213 | $4.03 | $3.79 $4.29 |
| Sep 17, 2026 | $3.99 | $3.99 | $3.79 | $3.88 | +$0.07 | +1.84% | 8,263 | $3.86 | $3.79 $3.99 |
| Sep 16, 2026 | $3.82 | $3.93 | $3.75 | $3.81 | +$0.00 | +0.00% | 9,508 | $3.84 | $3.75 $3.93 |
| Sep 15, 2026 | $3.95 | $3.98 | $3.81 | $3.81 | $-0.17 | -4.27% | 3,572 | $3.90 | $3.81 $3.98 |
| Sep 14, 2026 | $3.96 | $4.05 | $3.90 | $3.98 | $-0.04 | -1.00% | 37,268 | $3.94 | $3.90 $4.05 |
| Sep 11, 2026 | $4.10 | $4.12 | $3.98 | $4.02 | $-0.02 | -0.50% | 10,475 | $4.05 | $3.98 $4.12 |
| Sep 10, 2026 | $4.04 | $4.06 | $4.04 | $4.04 | +$0.02 | +0.50% | 2,355 | $4.04 | $4.04 $4.06 |
| Sep 9, 2026 | $4.12 | $4.12 | $3.99 | $4.02 | $-0.07 | -1.71% | 6,010 | $4.06 | $3.99 $4.12 |
| Sep 8, 2026 | $4.07 | $4.13 | $4.06 | $4.09 | $-0.01 | -0.24% | 11,644 | $4.10 | $4.06 $4.13 |
| Sep 4, 2026 | $3.99 | $4.11 | $3.99 | $4.10 | +$0.10 | +2.50% | 4,494 | $4.05 | $3.99 $4.11 |
| Sep 3, 2026 | $4.12 | $4.12 | $4.00 | $4.00 | +$0.00 | +0.00% | 9,986 | $4.05 | $4.00 $4.12 |
| Sep 2, 2026 | $4.10 | $4.15 | $4.00 | $4.00 | $-0.07 | -1.72% | 14,210 | $4.06 | $4.00 $4.15 |
| Sep 1, 2026 | $4.18 | $4.18 | $4.02 | $4.07 | $-0.14 | -3.33% | 23,692 | $4.16 | $4.02 $4.18 |
| Aug 31, 2026 | $4.27 | $4.28 | $4.20 | $4.21 | $-0.04 | -0.94% | 6,425 | $4.24 | $4.20 $4.28 |
| Aug 28, 2026 | $4.30 | $4.58 | $4.22 | $4.25 | $-0.02 | -0.47% | 22,425 | $4.36 | $4.22 $4.58 |
| Aug 27, 2026 | $4.59 | $4.70 | $4.19 | $4.27 | $-0.26 | -5.74% | 75,201 | $4.33 | $4.19 $4.70 |
| Aug 26, 2026 | $4.83 | $5.08 | $4.36 | $4.53 | $-0.37 | -7.46% | 126,262 | $4.67 | $4.36 $5.08 |
| Aug 25, 2026 | $4.71 | $5.17 | $4.70 | $4.90 | +$0.15 | +3.05% | 103,894 | $4.94 | $4.70 $5.17 |
| Aug 24, 2026 | $4.57 | $4.86 | $4.57 | $4.75 | $-0.11 | -2.26% | 26,900 | $4.71 | $4.57 $4.86 |