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

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, INTS:

12 Aug 25 16:59

LAST: 0.2900	CHANGE: 0.02	OPEN: 0.2700	HIGH: 0.3000	ASK: 0.0000	VOLUME: 4.5M
LAST: 0.2900	CHG(%): 8.81	PREV: 0.2700	LOW: 0.2600	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
12 Aug 25	0.2679	0.2980	0.2585	0.2938	4.7M
11 Aug 25	0.2787	0.2800	0.2534	0.2700	3.31M
08 Aug 25	0.2700	0.3000	0.2587	0.2699	5.46M
07 Aug 25	0.2652	0.2687	0.2453	0.2520	2.96M
06 Aug 25	0.2860	0.2940	0.2686	0.2727	2.53M
05 Aug 25	0.2700	0.3067	0.2679	0.2930	8.25M
04 Aug 25	0.2400	0.2859	0.2375	0.2656	6.9M
01 Aug 25	0.2742	0.2750	0.1853	0.2390	9.46M
31 Jul 25	0.3000	0.3021	0.2752	0.2770	6.23M
30 Jul 25	0.3210	0.3210	0.2800	0.3051	7.15M

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:

FUNDAMENTALS

P/E Ratio:	-0.25
EPS Ratio:	-1.05
PtB:	13.41
Shares:	26.07M
Market Cap:	7.56M
52wk range:	0.19 - 4.58

TECHNICALS

MA5:	0.27
MA20:	0.30
MA50:	0.33
MA200:	1.59
STO9:	48.10
RSI14:	44.84
WPR14:	-44.65
MTM14:	-0.03
ROC14:	-0.10
Week High:	0.30
Week Low:	0.25
Month High:	0.37
Month Low:	0.19
Volatility:	4.99