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

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

PAR, ALINT: Integragen

22 Aug 2025

LAST: 0.2920	CHANGE: 0.00	OPEN: 0.2900	HIGH: 0.2920	ASK: 3.1000	VOLUME: 23.6K
LAST: 0.2920	CHG(%): 0.69	PREV: 0.2900	LOW: 0.2680	BID: 3.0100

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	0.2900	0.2920	0.2680	0.2920	23.6K
21 Aug 25	0.2960	0.2980	0.2800	0.2900	9.5K
20 Aug 25	0.2990	0.2990	0.2920	0.2960	11.3K
19 Aug 25	0.3110	0.3190	0.3040	0.3040	2.9K
18 Aug 25	0.3190	0.3240	0.3040	0.3100	18K
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

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
MA10:	0.30
MA20:	0.29
MA50:	0.32
MA100:	0.45
MA200:	0.51
STO9:	20.00
STO14:	21.95
RSI14:	58.26
WPR14:	-75.68
MTM14:	0.01
ROC14:	0.03
ATR:	0.02
Week High:	0.32
Week Low:	0.27
Month High:	0.37
Month Low:	0.22
Year High:	0.86
Year Low:	0.21
Volatility:	76.82