Cellectis Nom Eo 05 (ALCLS)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.082 | 4.56570155902 | 1.796 | 1.948 | 1.796 | 35215 | 1.87049622 | DE |
| 4 | 0.16 | 9.3131548312 | 1.718 | 1.948 | 1.634 | 65367 | 1.75767451 | DE |
| 12 | -0.472 | -20.085106383 | 2.35 | 3.025 | 1.634 | 101909 | 2.29895605 | DE |
| 26 | -0.542 | -22.3966942149 | 2.42 | 3.025 | 1.634 | 92888 | 2.40011208 | DE |
| 52 | -0.6 | -24.2130750605 | 2.478 | 3.44 | 0.888 | 178372 | 2.46444654 | DE |
| 156 | -10.202 | -84.4536423841 | 12.08 | 13.22 | 0.888 | 167623 | 3.48863204 | DE |
| 260 | -11.722 | -86.1911764706 | 13.6 | 28.15 | 0.888 | 141020 | 6.88294479 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 1.878 | -0.04 | -1.88 | 1.896 | 1.906 | 1.852 | 19728 |
| 1721406600 | 1.914 | 0 | 0.00 | 1.914 | 1.914 | 1.914 | 0 |
| 1721320200 | 1.914 | 0.05 | 2.46 | 1.9 | 1.914 | 1.856 | 23311 |
| 1721233800 | 1.868 | -0.03 | -1.58 | 1.894 | 1.948 | 1.844 | 67932 |
| 1721147400 | 1.898 | 0.06 | 3.26 | 1.848 | 1.898 | 1.826 | 32494 |
| 1721061000 | 1.838 | -0.01 | -0.43 | 1.796 | 1.842 | 1.796 | 33606 |
| 1720801800 | 1.846 | 0.1 | 5.97 | 1.68 | 1.88 | 1.68 | 81658 |
| 1720715400 | 1.742 | 0.04 | 2.11 | 1.714 | 1.75 | 1.674 | 105005 |
| 1720629000 | 1.706 | 0.01 | 0.71 | 1.75 | 1.75 | 1.668 | 56213 |
| 1720542600 | 1.694 | -0.11 | -5.99 | 1.88 | 1.88 | 1.694 | 72465 |
| 1720456200 | 1.802 | -0.03 | -1.64 | 1.818 | 1.864 | 1.8 | 27646 |
| 1720197000 | 1.832 | -0.01 | -0.65 | 1.88 | 1.88 | 1.82 | 47210 |
| 1720110600 | 1.844 | 0.03 | 1.65 | 1.838 | 1.894 | 1.816 | 73708 |
| 1720024200 | 1.814 | 0.12 | 7.34 | 1.722 | 1.848 | 1.714 | 95425 |
| 1719937800 | 1.69 | -0.03 | -1.74 | 1.74 | 1.74 | 1.676 | 20167 |
| 1719851400 | 1.72 | 0.07 | 3.99 | 1.648 | 1.74 | 1.6419999 | 54770 |
| 1719592200 | 1.654 | -0.03 | -1.55 | 1.674 | 1.71 | 1.6439999 | 80103 |
| 1719505800 | 1.68 | 0.01 | 0.60 | 1.67 | 1.706 | 1.6339999 | 54541 |
| 1719419400 | 1.67 | -0.05 | -2.91 | 1.708 | 1.758 | 1.6339999 | 151989 |
| 1719333000 | 1.72 | -0.03 | -1.71 | 1.75 | 1.75 | 1.67 | 115849 |
| 1719246600 | 1.75 | 0.03 | 1.51 | 1.718 | 1.774 | 1.656 | 94514 |
| 1718987400 | 1.724 | -0.04 | -2.05 | 1.76 | 1.818 | 1.7 | 100412 |
| 1718901000 | 1.76 | -0.03 | -1.90 | 1.798 | 1.816 | 1.742 | 164867 |
| 1718814600 | 1.794 | -0.09 | -4.78 | 1.862 | 1.862 | 1.79 | 138623 |
| 1718728200 | 1.884 | -0.02 | -0.84 | 1.896 | 1.918 | 1.804 | 237985 |
| 1718641800 | 1.9 | -0.05 | -2.56 | 1.88 | 1.942 | 1.86 | 134747 |
| 1718382600 | 1.95 | -0.16 | -7.36 | 2.075 | 2.085 | 1.852 | 278532 |
| 1718296200 | 2.105 | -0.07 | -3.22 | 2.17 | 2.17 | 2.085 | 106224 |
| 1718209800 | 2.175 | -0.07 | -3.12 | 2.2 | 2.24 | 2.15 | 83895 |
| 1718123400 | 2.245 | -0.12 | -4.87 | 2.255 | 2.255 | 2.125 | 87002 |
| 1718037000 | 2.36 | 0 | 0.00 | 2.36 | 2.36 | 2.36 | 0 |
| 1717777800 | 2.36 | 0 | 0.00 | 2.345 | 2.38 | 2.315 | 32944 |
| 1717691400 | 2.36 | -0.05 | -2.07 | 2.39 | 2.39 | 2.335 | 51445 |
| 1717605000 | 2.41 | 0.04 | 1.69 | 2.5 | 2.55 | 2.36 | 179405 |
| 1717518600 | 2.37 | -0.05 | -1.86 | 2.41 | 2.41 | 2.34 | 50270 |
| 1717432200 | 2.415 | 0 | 0.21 | 2.45 | 2.45 | 2.345 | 46130 |
| 1717173000 | 2.41 | -0.04 | -1.63 | 2.45 | 2.45 | 2.37 | 69852 |
| 1717086600 | 2.45 | 0.06 | 2.30 | 2.45 | 2.5 | 2.41 | 84087 |
| 1717000200 | 2.395 | -0.06 | -2.24 | 2.5299999 | 2.5299999 | 2.38 | 111496 |
| 1716913800 | 2.45 | -0.05 | -2.00 | 2.475 | 2.5099999 | 2.425 | 65344 |
| 1716827400 | 2.5 | -0.01 | -0.40 | 2.49 | 2.5299999 | 2.48 | 29721 |
| 1716568200 | 2.5099999 | -0.09 | -3.46 | 2.575 | 2.58 | 2.48 | 79388 |
| 1716481800 | 2.6 | 0 | 0.00 | 2.61 | 2.63 | 2.6 | 35331 |
| 1716395400 | 2.6 | 0.02 | 0.58 | 2.63 | 2.645 | 2.58 | 34720 |
| 1716309000 | 2.585 | -0.08 | -2.82 | 2.645 | 2.65 | 2.555 | 71148 |
| 1716222600 | 2.66 | 0.02 | 0.57 | 2.73 | 2.73 | 2.62 | 39221 |
| 1715963400 | 2.645 | -0.09 | -3.11 | 2.695 | 2.72 | 2.63 | 69739 |
| 1715877000 | 2.73 | -0.03 | -1.09 | 2.81 | 2.81 | 2.7 | 28892 |
| 1715790600 | 2.7599999 | 0.08 | 2.99 | 2.705 | 2.83 | 2.685 | 86400 |
| 1715704200 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1715617800 | 2.68 | -0.16 | -5.47 | 2.81 | 2.84 | 2.68 | 90867 |
| 1715358600 | 2.835 | 0.02 | 0.53 | 2.765 | 2.965 | 2.765 | 153581 |
| 1715272200 | 2.82 | 0.02 | 0.71 | 2.7599999 | 2.84 | 2.66 | 140458 |
| 1715185800 | 2.8 | 0.05 | 2.00 | 2.79 | 2.82 | 2.71 | 96324 |
| 1715099400 | 2.745 | -0.16 | -5.51 | 2.99 | 2.99 | 2.67 | 407543 |
| 1715013000 | 2.9049999 | 0.15 | 5.25 | 2.86 | 3.025 | 2.785 | 544296 |
| 1714753800 | 2.7599999 | 0.16 | 6.15 | 2.7 | 2.79 | 2.62 | 237739 |
| 1714667400 | 2.6 | 0.17 | 6.78 | 2.52 | 2.71 | 2.45 | 259888 |
| 1714494600 | 2.435 | -0.02 | -0.61 | 2.45 | 2.5299999 | 2.415 | 45292 |
| 1714408200 | 2.45 | 0.11 | 4.48 | 2.35 | 2.45 | 2.35 | 57586 |
| 1714149000 | 2.345 | -0.04 | -1.47 | 2.45 | 2.45 | 2.32 | 45065 |
| 1714062600 | 2.38 | -0.03 | -1.04 | 2.38 | 2.39 | 2.345 | 18491 |
| 1713976200 | 2.4049999 | -0.02 | -0.62 | 2.48 | 2.48 | 2.37 | 19554 |
| 1713889800 | 2.42 | -0.04 | -1.43 | 2.46 | 2.5 | 2.3849999 | 55187 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
