Intensity Therapeutics, Inc.
INTSNASDAQHealthcare● Active
$3.82
+$0.04(+1.13%)
Market Cap$7209636
P/E Ratio—
52W High$43.5
52W Low$3.65
Intensity Therapeutics, Inc.（INTS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ints · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$286.00
Dec 8, 2023
-98.7% from here
5-Year Low5Y
$3.65
Jun 8, 2026
+4.7% from low
IPO Priceadj.
$149.00
Jun 30, 2023
-97.4% since IPO
1 Year Ago
$12.10
Jun 9, 2025
-68.4% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · INTS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.75 | $3.94 | $3.65 | $3.78 | $3.78 | 24K | +0.80% |
| Jun 5, 2026 | $3.81 | $3.82 | $3.70 | $3.77 | $3.77 | 20K | -1.05% |
| Jun 4, 2026 | $4.00 | $4.03 | $3.80 | $3.99 | $3.99 | 38K | -0.25% |
| Jun 3, 2026 | $4.25 | $4.32 | $3.95 | $4.02 | $4.02 | 37K | -5.41% |
| Jun 2, 2026 | $4.40 | $4.40 | $4.24 | $4.28 | $4.28 | 27K | -2.73% |
| Jun 1, 2026 | $4.40 | $4.50 | $4.32 | $4.39 | $4.39 | 83K | -0.23% |
| May 29, 2026 | $4.40 | $4.59 | $4.38 | $4.39 | $4.39 | 41K | -0.23% |
| May 28, 2026 | $4.49 | $4.63 | $4.36 | $4.42 | $4.42 | 34K | -1.56% |
| May 27, 2026 | $4.59 | $4.66 | $4.46 | $4.46 | $4.46 | 19K | -2.83% |
| May 26, 2026 | $4.71 | $4.76 | $4.60 | $4.68 | $4.68 | 19K | -0.64% |
| May 22, 2026 | $4.72 | $4.77 | $4.66 | $4.71 | $4.71 | 16K | -0.21% |
| May 21, 2026 | $4.69 | $4.72 | $4.59 | $4.71 | $4.71 | 12K | +0.43% |
| May 20, 2026 | $4.54 | $4.66 | $4.53 | $4.63 | $4.63 | 26K | +1.98% |
| May 19, 2026 | $4.56 | $4.62 | $4.54 | $4.59 | $4.59 | 8K | +0.66% |
| May 18, 2026 | $4.65 | $4.68 | $4.50 | $4.58 | $4.58 | 15K | -1.51% |
| May 15, 2026 | $4.81 | $4.93 | $4.52 | $4.63 | $4.63 | 38K | -3.74% |
| May 14, 2026 | $4.81 | $5.00 | $4.66 | $4.90 | $4.90 | 24K | +1.87% |
| May 13, 2026 | $4.92 | $4.92 | $4.74 | $4.77 | $4.77 | 24K | -3.05% |
| May 12, 2026 | $5.00 | $5.13 | $4.75 | $4.88 | $4.88 | 41K | -2.40% |
| May 11, 2026 | $5.10 | $5.20 | $5.00 | $5.00 | $5.00 | 22K | -1.96% |
Showing 1–20 of 737 records
Annual Stock Price Performance · INTS
Jan 1 → Dec 31 · 4 years2026-62.7%$10.13 → $3.78
-62.7%
2025-78.6%$48.00 → $10.26
-78.6%
2024-79.3%$212.25 → $44.00
-79.3%
2023+44.0%$148.75 → $214.25
+44.0%
Best Year2023 · +44.0%
Worst Year2024 · -79.3%
Positive Years1 / 4
Avg Annual Return-44.1%
4Y Total Return-97.5%
4Y CAGR~-60.1% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in INTS?
If you invested $1,000 in INTS at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$26
Total Return-97.4%
CAGR~-70.5% / yr
Profit$-974
Based on Jun 30, 2023 · $149.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Intensity Therapeutics, Inc.（INTS）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.82。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
INTS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
INTS 历史股价FMP 日线复权 OHLCV