NASDAQ, INTS End of Day and Historical Stock Data [Intensity Therapeutics Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, INTS:

05 Sep 2025

LAST: 0.2821	CHANGE: 0.01	OPEN: 0.2700	HIGH: 0.2844	ASK: 0.0000	VOLUME: 2.82M
LAST: 0.2821	CHG(%): 2.77	PREV: 0.2745	LOW: 0.2681	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	0.2700	0.2844	0.2681	0.2821	2.82M
04 Sep 25	0.2740	0.2780	0.2674	0.2745	2.98M
03 Sep 25	0.2700	0.2837	0.2650	0.2697	2.08M
02 Sep 25	0.2811	0.2868	0.2715	0.2750	1.42M
29 Aug 25	0.2880	0.2979	0.2750	0.2820	4.55M
28 Aug 25	0.2900	0.3046	0.2900	0.2910	2.82M
27 Aug 25	0.3000	0.3079	0.2931	0.3019	3.48M
26 Aug 25	0.3100	0.3230	0.3000	0.3019	4.23M
25 Aug 25	0.3000	0.3200	0.3000	0.3119	4.27M
22 Aug 25	0.3025	0.3132	0.2977	0.3041	2.34M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.28
MA10:	0.29
MA20:	0.29
MA50:	0.30
MA100:	0.44
MA200:	1.34
STO9:	23.26
STO14:	23.26
RSI14:	44.42
WPR14:	-72.07
MTM14:	-0.02
ROC14:	-0.07
ATR:	0.02
Week High:	0.30
Week Low:	0.27
Month High:	0.32
Month Low:	0.25
Year High:	4.34
Year Low:	0.19
Volatility:	97.88

RECENT SPLITS

Date	Ratio
08 Apr 1996	2-1