PAR, ALINT End of Day and Historical Stock Data [INTEGRAGEN]

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

PAR, ALINT: Integragen

15 Aug 2025

LAST: 0.3200	CHANGE: 0.01	OPEN: 0.3100	HIGH: 0.3210	ASK: 3.1000	VOLUME: 17.3K
LAST: 0.3200	CHG(%): 3.23	PREV: 0.3100	LOW: 0.3010	BID: 3.0100

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	0.3100	0.3210	0.3010	0.3200	17.3K
14 Aug 25	0.2840	0.3110	0.2710	0.3100	48.2K
13 Aug 25	0.2840	0.2850	0.2840	0.2840	2.1K
12 Aug 25	0.2870	0.2870	0.2850	0.2850	1.4K
11 Aug 25	0.2860	0.2920	0.2810	0.2830	2.8K
08 Aug 25	0.2890	0.2890	0.2860	0.2860	351
05 Aug 25	0.3000	0.3010	0.2810	0.3000	13.4K
04 Aug 25	0.2850	0.2850	0.2680	0.2840	4.4K
01 Aug 25	0.2730	0.2860	0.2630	0.2840	24.8K
31 Jul 25	0.2850	0.2910	0.2730	0.2730	4.6K

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:

TECHNICALS

MA5:	0.30
MA20:	0.27
MA50:	0.34
MA200:	0.51
STO9:	73.64
RSI14:	68.75
MTM14:	0.05
ROC14:	0.19
Week High:	0.32
Week Low:	0.27
Month High:	0.37
Month Low:	0.21
Volatility:	77.68