ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Integragen

Integragen (ALINT)

0.85
0.03
(3.66%)
Closed January 13 11:30AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.230.76923076920.650.860.65321840.76294838DE
40.30555.96330275230.5450.860.5244260.68026541DE
120.2849.12280701750.570.860.436120660.61446431DE
260.2951.78571428570.560.860.43675740.59778709DE
52-0.002-0.2347417840380.8520.930.43664730.65299567DE
156-0.31-26.7241379311.162.040.43656331.09649317DE
260-0.315-27.03862660941.1652.670.436309791.72112071DE

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

DateCloseChangeChange %OpenHighLowVolume
17367894000.850.03000013.660.81999990.8550.77522089
17365302000.8199999-0.02-2.380.850.850.78520567
17364438000.840.067.690.780.860.7632025
17363574000.780.045.410.740.7850.7410106
17362710000.740.022.780.730.790.7120264
17361846000.720.0710.770.650.7550.6577960
17359254000.65-0.03-4.410.6750.70.6167721
17358390000.680.115000120.350.560.680.53109749
17356662000.56499990.054999910.780.520.5850.5222303
17355798000.51-0.02-3.770.520.530.522708
17353206000.530.0152.910.5150.530.5052675
17350614000.515-0.015-2.830.530.530.515345
17349750000.5300.000.5150.530.51905
17347158000.5300.000.5250.530.53057
17346294000.5300.000.510.530.5111616
17345430000.5300.000.530.530.5155136
17344566000.5300.000.530.530.5151202
17343702000.53-0.005-0.930.5450.5450.56904
17341110000.535-0.005-0.930.5450.56999990.53510621
17340246000.540.0152.860.5250.540.5058797
17339382000.5250.0336.710.4820.580.48230796
17338518000.49200.000.4920.4920.4920
17337654000.4920.0061.230.4880.4920.4742586
17335062000.486-0.014-2.800.4980.4980.4649381
17334198000.50.024.170.4780.50.46811903
17333334000.4800.000.480.480.4646465
17332470000.48-0.006-1.230.4860.4860.47214645
17331606000.486-0.002-0.410.4920.520.4862202
17329014000.4880.0327.020.4560.4880.4485825
17328150000.4560.0061.330.4560.4560.4562
17327286000.4500.000.450.450.450
17326422000.450.0122.740.4380.450.4365372
17325558000.43800.000.4380.440.438526
17322966000.438-0.014-3.100.4480.450.4383446
17322102000.452-0.018-3.830.470.470.45220156
17321238000.47-0.008-1.670.4780.480.471101
17320374000.4780.0122.580.4660.4780.467753
17319510000.466-0.004-0.850.470.470.4662818
17316918000.4700.000.470.470.471524
17316054000.47-0.01-2.080.4780.4780.471001
17315190000.48-0.03-5.880.4960.4960.477947
17314326000.510.048.510.4720.510.46834073
17313462000.47-0.035-6.930.510.510.4716171
17310870000.5050.0051.000.5050.5050.5051
17310006000.5-0.015-2.910.5150.5150.53565
17309142000.515-0.03-5.500.5450.5450.515586
17308278000.5450.035.830.5150.56999990.51518496
17307414000.5150.0050.980.510.5150.51301
17304822000.5100.000.510.510.511
17303958000.5100.000.510.510.511
17303094000.51-0.02-3.770.530.530.51911
17302230000.530.0050.950.5250.530.52764
17301366000.5250.0050.960.520.5250.5175
17298738000.520.011.960.5050.520.505511
17297874000.51-0.005-0.970.5150.5150.51501
17297010000.515-0.05-8.850.540.540.5153647
17296146000.56499990.00999991.800.56999990.56999990.541860
17295282000.55500.000.5550.5550.5550
17292690000.5550.09320.130.4640.670.46473488
17291826000.462-0.03-6.100.4880.4880.46219893
17290962000.49200.000.4920.4920.4921
17290098000.4920.0020.410.490.4920.49501
17289234000.49-0.002-0.410.490.490.49431