Integragen Historical Data - ALINT | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Integragen (ALINT)
Integragen (ALINT) Historical

Integragen (ALINT)

0.56

0.00

(0.00%)

Closed July 13 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	1.81818181818	0.55	0.59	0.55	471	0.56532512	DE
4	-0.075	-11.811023622	0.635	0.635	0.53	744	0.57949802	DE
12	-0.1	-15.1515151515	0.66	0.84	0.53	5345	0.66889551	DE
26	-0.292	-34.2723004695	0.852	0.93	0.53	5403	0.72799436	DE
52	-0.89	-61.3793103448	1.45	1.5	0.53	4025	0.86609364	DE
156	-0.9	-61.6438356164	1.46	2.04	0.53	5012	1.23559867	DE
260	-0.69	-55.2	1.25	2.67	0.53	34369	1.67215502	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1720801800	0.56	0	0.00	0.56	0.59	0.56	509
1720715400	0.56	-0.01	-1.75	0.5699999	0.5699999	0.56	199
1720629000	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	1
1720542600	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	1
1720456200	0.5699999	0.0099999	1.79	0.5699999	0.5699999	0.5699999	1251
1720197000	0.56	0.01	1.82	0.55	0.56	0.55	901
1720110600	0.55	0.01	1.85	0.55	0.55	0.55	101
1720024200	0.54	0.01	1.89	0.53	0.54	0.53	441
1719937800	0.53	0	0.00	0.53	0.53	0.53	1
1719851400	0.53	0	0.00	0.53	0.53	0.53	1
1719592200	0.53	-0.02	-3.64	0.55	0.55	0.53	540
1719505800	0.55	0.02	3.77	0.535	0.55	0.535	1680
1719419400	0.53	-0.04	-7.02	0.5699999	0.5699999	0.53	70
1719333000	0.5699999	-0.01	-1.72	0.58	0.58	0.5699999	181
1719246600	0.58	-0.03	-4.92	0.635	0.635	0.545	3000
1718987400	0.61	-0.025	-3.94	0.635	0.635	0.61	301
1718901000	0.635	0.0650001	11.40	0.5699999	0.635	0.5699999	701
1718814600	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	1
1718728200	0.5699999	-0.03	-5.00	0.6	0.6	0.5699999	3240
1718641800	0.6	-0.035	-5.51	0.6	0.6	0.6	271
1718382600	0.635	0	0.00	0.635	0.635	0.6	1999
1718296200	0.635	0	0.00	0.64	0.64	0.635	56
1718209800	0.635	0.045	7.63	0.59	0.635	0.59	930
1718123400	0.59	0.005	0.85	0.59	0.59	0.59	100
1718037000	0.585	-0.015	-2.50	0.585	0.585	0.585	2182
1717777800	0.6	0	0.00	0.6	0.6	0.6	10
1717691400	0.6	-0.005	-0.83	0.605	0.64	0.6	6284
1717605000	0.605	-0.035	-5.47	0.64	0.64	0.6	7200
1717518600	0.64	0	0.00	0.64	0.6899999	0.61	13434
1717432200	0.64	0	0.00	0.67	0.67	0.64	1650
1717173000	0.64	-0.045	-6.57	0.685	0.685	0.64	7730
1717086600	0.685	0.04	6.20	0.65	0.7	0.645	22016
1717000200	0.645	-0.025	-3.73	0.675	0.675	0.645	12812
1716913800	0.67	0	0.00	0.67	0.67	0.67	365
1716827400	0.67	-0.025	-3.60	0.67	0.67	0.66	13096
1716568200	0.6949999	0.0149999	2.21	0.68	0.6949999	0.66	6661
1716481800	0.68	-0.02	-2.86	0.705	0.705	0.665	6501
1716395400	0.7	0.06	9.37	0.64	0.84	0.64	127746
1716309000	0.64	0	0.00	0.64	0.64	0.64	152
1716222600	0.64	0	0.00	0.64	0.64	0.64	1816
1715963400	0.64	-0.01	-1.54	0.64	0.655	0.6	2744
1715877000	0.65	-0.01	-1.52	0.66	0.66	0.65	311
1715790600	0.66	-0.03	-4.35	0.6899999	0.6899999	0.66	370
1715704200	0.6899999	0.0199999	2.99	0.67	0.6899999	0.67	33
1715617800	0.67	-0.02	-2.90	0.6899999	0.6899999	0.67	70
1715358600	0.6899999	-0.04	-5.48	0.73	0.73	0.6899999	2451
1715272200	0.73	0	0.00	0.73	0.73	0.73	1001
1715185800	0.73	0.08	12.31	0.66	0.73	0.66	22092
1715099400	0.65	0.03	4.84	0.62	0.65	0.62	3081
1715013000	0.62	0.025	4.20	0.595	0.625	0.595	572
1714753800	0.595	0.01	1.71	0.585	0.625	0.585	3635
1714667400	0.585	0.005	0.86	0.58	0.6	0.575	5527
1714494600	0.58	-0.02	-3.33	0.6	0.6	0.58	1776
1714408200	0.6	0.01	1.69	0.59	0.6	0.59	1328
1714149000	0.59	-0.01	-1.67	0.6	0.6	0.59	313
1714062600	0.6	-0.035	-5.51	0.635	0.64	0.6	5440
1713976200	0.635	0	0.00	0.635	0.635	0.635	1
1713889800	0.635	0.035	5.83	0.605	0.635	0.585	1301
1713803400	0.6	-0.05	-7.69	0.65	0.65	0.585	12946
1713544200	0.65	-0.005	-0.76	0.66	0.66	0.65	4768
1713457800	0.655	-0.04	-5.76	0.6899999	0.6899999	0.655	1321
1713371400	0.6949999	-0.005	-0.71	0.71	0.71	0.665	520
1713285000	0.7	0	0.00	0.7	0.71	0.655	4744
1713198600	0.7	0.0100001	1.45	0.68	0.7	0.68	596

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions