PAR, ALGEN End of Day and Historical Stock Data [GENOWAY]

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

PAR, ALGEN: Genoway

03 Sep 2025

LAST: 2.900	CHANGE: 0.01	OPEN: 2.920	HIGH: 2.920	ASK: 1.520	VOLUME: 2K
LAST: 2.900	CHG(%): 0.34	PREV: 2.910	LOW: 2.850	BID: 1.490

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	2.920	2.920	2.850	2.900	2K
02 Sep 25	2.850	2.910	2.850	2.910	1.1K
01 Sep 25	2.950	2.950	2.850	2.850	5.9K
29 Aug 25	3.000	3.000	2.950	2.950	1.6K
28 Aug 25	3.000	3.000	2.930	3.000	3.2K
27 Aug 25	3.030	3.030	2.920	3.000	3.7K
26 Aug 25	3.060	3.060	3.030	3.030	438
25 Aug 25	3.080	3.080	3.020	3.060	976
22 Aug 25	3.060	3.070	3.060	3.070	163
21 Aug 25	3.050	3.060	3.020	3.060	316

COMPANY PROFILE

Name:	Genoway
About:	genOway Société anonyme, a biotechnology company, engages in the development and commercialization of custom genetically modified mouse, rat, and cell line models worldwide. It produces customized mouse models, such as knockout (KO) and knockin (KI) mouse models; customized rat models, including constitutive and conditional KO, point mutation KI, and quick KI rat models; and customized cell lines, such as constitutive and inducible KO, point mutation KI, reporter KI, quick KI, and KI cell lines. The company also offers humanized immune checkpoint mouse models; immunodeficient and reconstituted mouse and rat strains models; humanized immune target models; other mouse and rat catalog models; and cell lines. It serves pharmaceutical and life science companies, and academic institutes. The company was incorporated in 1999 and is based in Lyon, France.
Sector:	Healthcare
Industry:	Biotechnology
Address:	Technopark 2, Lyon, France, 69007
Website:	https://www.genoway.com
ISIN:	FR0004053510

SYMBOL HISTORY

Purchase End of Day 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:	11.96
EPS Ratio:	0.25
Price to Book:	1.63
Price to Sales:	1.01
EBITDA:	3.89M
Shares:	9.12M
Market Cap:	26.45M

TECHNICAL INDICATORS

MA5:	2.92
MA10:	2.98
MA20:	3.02
MA50:	3.11
MA100:	3.19
MA200:	3.25
STO9:	21.74
STO14:	21.74
RSI14:	33.33
WPR14:	-78.26
MTM14:	-0.15
ROC14:	-0.05
ATR:	0.05
Week High:	3.03
Week Low:	2.85
Month High:	3.12
Month Low:	2.85
Year High:	4.10
Year Low:	2.40
Volatility:	26.36