Cellectis Nom Eo 05 (ALCLS)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -1.64473684211 | 1.216 | 1.69 | 1.14 | 633272 | 1.22063645 | DE |
| 4 | -0.346 | -22.4383916991 | 1.542 | 1.69 | 1.14 | 236569 | 1.25374555 | DE |
| 12 | -0.284 | -19.1891891892 | 1.48 | 2.08 | 1.14 | 135800 | 1.39963827 | DE |
| 26 | -0.874 | -42.2222222222 | 2.07 | 2.08 | 1.14 | 86179 | 1.49955747 | DE |
| 52 | -1.018 | -45.9801264679 | 2.214 | 3.025 | 1.14 | 81052 | 1.86989161 | DE |
| 156 | -2.864 | -70.5418719212 | 4.06 | 4.624 | 0.888 | 153644 | 2.56854679 | DE |
| 260 | -6.024 | -83.4349030471 | 7.22 | 28.15 | 0.888 | 142993 | 6.17757061 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742405400 | 1.236 | -0.01 | -0.48 | 1.252 | 1.252 | 1.2 | 65064 |
| 1742319000 | 1.242 | 0.06 | 5.08 | 1.188 | 1.252 | 1.18 | 276650 |
| 1742232600 | 1.182 | -0.04 | -3.43 | 1.22 | 1.248 | 1.1399999 | 422664 |
| 1741973400 | 1.224 | -0.02 | -1.92 | 1.3 | 1.69 | 1.216 | 2346096 |
| 1741887000 | 1.248 | 0.02 | 1.46 | 1.216 | 1.286 | 1.216 | 55884 |
| 1741800600 | 1.23 | 0.01 | 1.15 | 1.226 | 1.254 | 1.222 | 29840 |
| 1741714200 | 1.216 | 0 | 0.00 | 1.214 | 1.3 | 1.206 | 136174 |
| 1741627800 | 1.216 | -0.04 | -3.18 | 1.268 | 1.28 | 1.216 | 76941 |
| 1741368600 | 1.256 | 0.05 | 4.32 | 1.2 | 1.29 | 1.2 | 79046 |
| 1741282200 | 1.204 | -0.07 | -5.20 | 1.27 | 1.27 | 1.2 | 191102 |
| 1741195800 | 1.27 | -0 | -0.16 | 1.28 | 1.336 | 1.248 | 162171 |
| 1741109400 | 1.272 | -0.1 | -7.02 | 1.322 | 1.322 | 1.262 | 117999 |
| 1741023000 | 1.368 | 0.06 | 4.43 | 1.312 | 1.3839999 | 1.26 | 161164 |
| 1740763800 | 1.31 | -0.07 | -5.35 | 1.362 | 1.366 | 1.292 | 165427 |
| 1740677400 | 1.3839999 | -0.05 | -3.62 | 1.426 | 1.452 | 1.362 | 110488 |
| 1740591000 | 1.436 | -0.01 | -0.97 | 1.436 | 1.448 | 1.418 | 50701 |
| 1740504600 | 1.45 | -0.05 | -3.46 | 1.504 | 1.506 | 1.434 | 82191 |
| 1740418200 | 1.502 | 0 | 0.00 | 1.51 | 1.528 | 1.494 | 60616 |
| 1740159000 | 1.502 | -0.01 | -0.53 | 1.556 | 1.556 | 1.492 | 72052 |
| 1740072600 | 1.51 | -0.02 | -1.31 | 1.542 | 1.542 | 1.496 | 69106 |
| 1739986200 | 1.53 | -0.01 | -0.52 | 1.538 | 1.554 | 1.498 | 57928 |
| 1739899800 | 1.538 | 0.01 | 0.92 | 1.52 | 1.558 | 1.498 | 239556 |
| 1739813400 | 1.524 | -0.02 | -1.04 | 1.598 | 1.598 | 1.524 | 69429 |
| 1739554200 | 1.54 | 0.03 | 1.85 | 1.506 | 1.658 | 1.506 | 304114 |
| 1739467800 | 1.512 | -0 | -0.13 | 1.506 | 1.534 | 1.506 | 34742 |
| 1739381400 | 1.514 | 0 | 0.00 | 1.514 | 1.514 | 1.514 | 0 |
| 1739295000 | 1.514 | 0 | 0.26 | 1.512 | 1.56 | 1.498 | 54351 |
| 1739208600 | 1.51 | -0.04 | -2.33 | 1.54 | 1.548 | 1.51 | 51043 |
| 1738949400 | 1.546 | -0.02 | -1.40 | 1.56 | 1.588 | 1.538 | 41632 |
| 1738863000 | 1.568 | 0.02 | 1.42 | 1.56 | 1.6 | 1.556 | 59176 |
| 1738776600 | 1.546 | 0.04 | 2.52 | 1.53 | 1.56 | 1.53 | 25247 |
| 1738690200 | 1.508 | 0.01 | 0.53 | 1.528 | 1.53 | 1.502 | 22465 |
| 1738603800 | 1.5 | -0.04 | -2.60 | 1.598 | 1.598 | 1.48 | 47512 |
| 1738344600 | 1.54 | 0.02 | 1.45 | 1.52 | 1.55 | 1.52 | 20209 |
| 1738258200 | 1.518 | 0 | 0.26 | 1.538 | 1.538 | 1.516 | 13828 |
| 1738171800 | 1.514 | 0.01 | 0.53 | 1.51 | 1.542 | 1.51 | 18435 |
| 1738085400 | 1.506 | -0.03 | -1.83 | 1.506 | 1.548 | 1.502 | 53251 |
| 1737999000 | 1.534 | -0.03 | -1.92 | 1.564 | 1.596 | 1.526 | 28926 |
| 1737739800 | 1.564 | 0.02 | 1.56 | 1.56 | 1.598 | 1.536 | 43874 |
| 1737653400 | 1.54 | 0.03 | 2.26 | 1.538 | 1.62 | 1.522 | 110883 |
| 1737567000 | 1.506 | -0.01 | -0.53 | 1.528 | 1.546 | 1.506 | 41334 |
| 1737480600 | 1.514 | 0 | 0.00 | 1.514 | 1.514 | 1.514 | 0 |
| 1737394200 | 1.514 | -0.03 | -1.69 | 1.54 | 1.554 | 1.504 | 37390 |
| 1737135000 | 1.54 | -0.05 | -3.39 | 1.584 | 1.608 | 1.528 | 76265 |
| 1737048600 | 1.594 | -0.06 | -3.39 | 1.62 | 1.706 | 1.59 | 61920 |
| 1736962200 | 1.65 | -0.04 | -2.37 | 1.75 | 1.75 | 1.6419999 | 34537 |
| 1736875800 | 1.69 | -0.05 | -2.87 | 1.72 | 1.736 | 1.682 | 56315 |
| 1736789400 | 1.74 | -0.04 | -2.36 | 1.818 | 1.818 | 1.72 | 35596 |
| 1736530200 | 1.782 | 0.01 | 0.56 | 1.764 | 1.828 | 1.752 | 50124 |
| 1736443800 | 1.772 | -0.05 | -2.64 | 1.82 | 1.82 | 1.75 | 51612 |
| 1736357400 | 1.82 | -0.18 | -9.00 | 2.02 | 2.02 | 1.808 | 82603 |
| 1736271000 | 2 | 0.09 | 4.71 | 1.95 | 2.08 | 1.95 | 257611 |
| 1736184600 | 1.91 | 0.26 | 15.48 | 1.67 | 1.91 | 1.612 | 159442 |
| 1735925400 | 1.654 | -0.07 | -3.84 | 1.728 | 1.728 | 1.652 | 44835 |
| 1735839000 | 1.72 | 0.09 | 5.52 | 1.66 | 1.724 | 1.6299999 | 116790 |
| 1735666200 | 1.6299999 | 0.05 | 3.16 | 1.658 | 1.718 | 1.61 | 330892 |
| 1735579800 | 1.58 | 0.12 | 8.22 | 1.46 | 1.6 | 1.448 | 86358 |
| 1735320600 | 1.46 | -0.02 | -1.35 | 1.48 | 1.498 | 1.442 | 77868 |
| 1735061400 | 1.48 | -0.02 | -1.33 | 1.48 | 1.5 | 1.47 | 29287 |
| 1734975000 | 1.5 | 0.01 | 0.54 | 1.518 | 1.518 | 1.48 | 39062 |
| 1734715800 | 1.492 | -0.01 | -0.40 | 1.518 | 1.518 | 1.462 | 40617 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
