Cellectis Nom Eo 05 (ZVA)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.139 | -6.86419753086 | 2.025 | 2.255 | 1.886 | 797 | 2.0483325 | DE |
| 4 | 0.104 | 5.83613916947 | 1.782 | 2.255 | 1.68 | 1497 | 1.84800169 | DE |
| 12 | -0.944 | -33.3568904594 | 2.83 | 2.94 | 1.636 | 2487 | 2.13611036 | DE |
| 26 | -0.836 | -30.7127112417 | 2.722 | 3 | 1.636 | 2828 | 2.41941991 | DE |
| 52 | -0.073 | -3.72639101582 | 1.959 | 3.39 | 0.936 | 5581 | 2.5225235 | DE |
| 156 | -0.073 | -3.72639101582 | 1.959 | 3.39 | 0.936 | 5581 | 2.5225235 | DE |
| 260 | -0.073 | -3.72639101582 | 1.959 | 3.39 | 0.936 | 5581 | 2.5225235 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722544020 | 1.95 | -0.02 | -0.91 | 1.95 | 1.95 | 1.95 | 100 |
| 1722457560 | 1.968 | 0.01 | 0.51 | 1.968 | 1.968 | 1.968 | 100 |
| 1722371220 | 1.958 | -0.14 | -6.54 | 1.958 | 1.97 | 1.958 | 2210 |
| 1722284760 | 2.095 | -0.16 | -7.10 | 2.0499999 | 2.095 | 2.0499999 | 675 |
| 1722025620 | 2.255 | 0.48 | 26.83 | 2.025 | 2.255 | 2.025 | 900 |
| 1721939160 | 1.778 | -0.04 | -2.31 | 1.778 | 1.778 | 1.778 | 21 |
| 1721852820 | 1.82 | 0.03 | 1.90 | 1.82 | 1.82 | 1.82 | 1 |
| 1721766420 | 1.786 | -0.14 | -7.37 | 1.878 | 1.878 | 1.786 | 343 |
| 1721677800 | 1.928 | 0.01 | 0.42 | 1.928 | 1.928 | 1.928 | 0 |
| 1721420760 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.92 | 0 |
| 1721334360 | 1.92 | 0.07 | 3.56 | 1.916 | 1.92 | 1.916 | 2058 |
| 1721248020 | 1.854 | 0.01 | 0.76 | 1.936 | 1.936 | 1.854 | 5128 |
| 1721161560 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
| 1721075160 | 1.84 | 0.05 | 3.02 | 1.828 | 1.84 | 1.82 | 3840 |
| 1720815960 | 1.786 | 0.06 | 3.72 | 1.78 | 1.786 | 1.78 | 2907 |
| 1720729560 | 1.722 | 0.04 | 2.50 | 1.722 | 1.722 | 1.722 | 1870 |
| 1720643220 | 1.68 | -0.06 | -3.34 | 1.7 | 1.7 | 1.68 | 444 |
| 1720556760 | 1.738 | -0.11 | -5.85 | 1.724 | 1.738 | 1.72 | 3500 |
| 1720470360 | 1.846 | 0.09 | 4.89 | 1.82 | 1.858 | 1.82 | 828 |
| 1720211220 | 1.76 | -0.11 | -6.08 | 1.782 | 1.782 | 1.76 | 530 |
| 1720124820 | 1.874 | 0.04 | 2.40 | 1.856 | 1.874 | 1.856 | 4317 |
| 1720038420 | 1.83 | 0.16 | 9.71 | 1.726 | 1.83 | 1.726 | 5088 |
| 1719952020 | 1.668 | 0 | 0.00 | 1.668 | 1.668 | 1.668 | 0 |
| 1719865620 | 1.668 | -0.01 | -0.71 | 1.668 | 1.668 | 1.668 | 100 |
| 1719606420 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1719520020 | 1.68 | 0.01 | 0.60 | 1.664 | 1.68 | 1.664 | 1879 |
| 1719433620 | 1.67 | -0.04 | -2.34 | 1.684 | 1.684 | 1.6359999 | 5214 |
| 1719347160 | 1.71 | -0.08 | -4.36 | 1.706 | 1.71 | 1.686 | 2798 |
| 1719260820 | 1.788 | 0.1 | 5.80 | 1.694 | 1.788 | 1.694 | 586 |
| 1719001620 | 1.69 | -0.05 | -3.10 | 1.706 | 1.706 | 1.69 | 650 |
| 1718915160 | 1.744 | -0.08 | -4.39 | 1.78 | 1.794 | 1.744 | 5695 |
| 1718828820 | 1.824 | 0.01 | 0.66 | 1.848 | 1.848 | 1.824 | 1250 |
| 1718742360 | 1.812 | -0.09 | -4.93 | 1.86 | 1.914 | 1.812 | 8840 |
| 1718656020 | 1.906 | -0.03 | -1.75 | 1.924 | 1.924 | 1.906 | 161 |
| 1718396820 | 1.94 | -0.19 | -8.71 | 2.0099999 | 2.0099999 | 1.94 | 1175 |
| 1718310420 | 2.125 | -0.09 | -4.06 | 2.115 | 2.1349999 | 2.1 | 7399 |
| 1718224020 | 2.215 | 0.01 | 0.68 | 2.21 | 2.215 | 2.18 | 5504 |
| 1718137620 | 2.2 | -0.07 | -3.08 | 2.23 | 2.23 | 2.185 | 2916 |
| 1718051220 | 2.27 | -0.1 | -4.02 | 2.2799999 | 2.2799999 | 2.2599999 | 3420 |
| 1717792020 | 2.365 | -0.02 | -0.63 | 2.365 | 2.365 | 2.365 | 5 |
| 1717705620 | 2.38 | -0.06 | -2.46 | 2.34 | 2.38 | 2.34 | 1103 |
| 1717619220 | 2.44 | 0.09 | 3.83 | 2.3849999 | 2.44 | 2.3849999 | 2820 |
| 1717532820 | 2.35 | -0.07 | -2.89 | 2.4449999 | 2.4449999 | 2.35 | 2398 |
| 1717446420 | 2.42 | -0.02 | -0.62 | 2.41 | 2.42 | 2.41 | 2465 |
| 1717187220 | 2.435 | 0 | 0.00 | 2.435 | 2.435 | 2.435 | 0 |
| 1717100820 | 2.435 | 0.02 | 0.62 | 2.435 | 2.495 | 2.435 | 5455 |
| 1717014420 | 2.42 | -0.1 | -3.97 | 2.42 | 2.42 | 2.42 | 193 |
| 1716927960 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1716841560 | 2.52 | 0.02 | 0.80 | 2.52 | 2.52 | 2.52 | 95 |
| 1716582420 | 2.5 | -0.1 | -3.85 | 2.535 | 2.5499999 | 2.5 | 2414 |
| 1716496020 | 2.6 | 0.04 | 1.56 | 2.6 | 2.6 | 2.6 | 4 |
| 1716409560 | 2.56 | 0 | 0.00 | 2.56 | 2.56 | 2.56 | 0 |
| 1716323160 | 2.56 | -0.11 | -3.94 | 2.645 | 2.645 | 2.56 | 5390 |
| 1716236820 | 2.665 | 0 | 0.00 | 2.665 | 2.665 | 2.665 | 0 |
| 1715977620 | 2.665 | -0.13 | -4.48 | 2.6749999 | 2.6749999 | 2.6549999 | 3050 |
| 1715891220 | 2.79 | 0 | 0.00 | 2.79 | 2.79 | 2.79 | 0 |
| 1715804820 | 2.79 | 0.11 | 3.91 | 2.715 | 2.79 | 2.715 | 2072 |
| 1715718420 | 2.685 | -0.05 | -1.65 | 2.67 | 2.685 | 2.67 | 950 |
| 1715631960 | 2.73 | -0.17 | -5.86 | 2.77 | 2.77 | 2.73 | 7210 |
| 1715372820 | 2.9 | 0.16 | 5.84 | 2.83 | 2.94 | 2.82 | 6290 |
| 1715286420 | 2.74 | -0.04 | -1.44 | 2.7599999 | 2.7599999 | 2.68 | 12455 |
| 1715200020 | 2.7799999 | 0.03 | 1.09 | 2.7799999 | 2.7799999 | 2.7799999 | 1800 |
| 1715113620 | 2.75 | -0.25 | -8.33 | 2.92 | 2.92 | 2.69 | 5185 |
| 1715027220 | 3 | 0.25 | 9.09 | 2.75 | 3 | 2.75 | 33329 |
| 1714768020 | 2.75 | 0.1 | 3.58 | 2.71 | 2.75 | 2.71 | 5775 |
| 1714681560 | 2.6549999 | 0.24 | 9.94 | 2.575 | 2.6549999 | 2.575 | 7700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
