Cellectis S.A. (ZVAA)
TG
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 | -0.11 | -5.75916230366 | 1.91 | 1.91 | 1.83 | 665 | 1.89195489 | DE |
| 4 | -0.66 | -26.8292682927 | 2.46 | 2.54 | 1.83 | 420 | 2.10242857 | DE |
| 12 | -0.4799999 | -21.0526281163 | 2.2799999 | 2.98 | 1.83 | 461 | 2.38990501 | DE |
| 26 | -1 | -35.7142857143 | 2.8 | 2.98 | 1.83 | 448 | 2.44015948 | DE |
| 52 | -0.54 | -23.0769230769 | 2.34 | 3.14 | 1.83 | 1106 | 2.4919743 | DE |
| 156 | -0.54 | -23.0769230769 | 2.34 | 3.14 | 1.83 | 1106 | 2.4919743 | DE |
| 260 | -0.54 | -23.0769230769 | 2.34 | 3.14 | 1.83 | 1106 | 2.4919743 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001560 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1718915160 | 1.83 | -0.08 | -4.19 | 1.83 | 1.83 | 1.83 | 300 |
| 1718828760 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1718742360 | 1.91 | -0.53 | -21.72 | 1.91 | 1.91 | 1.91 | 1030 |
| 1718656020 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
| 1718396820 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
| 1718310420 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
| 1718224020 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
| 1718137620 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
| 1718051220 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
| 1717792020 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
| 1717705620 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
| 1717619220 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
| 1717532820 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
| 1717446420 | 2.44 | -0.1 | -3.94 | 2.44 | 2.44 | 2.44 | 15 |
| 1717187220 | 2.54 | 0 | 0.00 | 2.54 | 2.54 | 2.54 | 0 |
| 1717100820 | 2.54 | 0.1 | 4.10 | 2.54 | 2.54 | 2.54 | 200 |
| 1717014420 | 2.44 | -0.22 | -8.27 | 2.46 | 2.46 | 2.44 | 555 |
| 1716928020 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
| 1716841620 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
| 1716582420 | 2.66 | -0.32 | -10.74 | 2.66 | 2.66 | 2.66 | 205 |
| 1716496020 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1716409620 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1716323220 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1716236820 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1715977620 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1715891220 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1715804820 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1715718420 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1715632020 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1715372820 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1715286420 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1715200020 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1715113620 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1715027220 | 2.98 | 0.7 | 30.70 | 2.88 | 2.98 | 2.7799999 | 1000 |
| 1714768020 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1714681620 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1714508820 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1714422420 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1714163220 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1714076820 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1713990420 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1713904020 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1713817620 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1713558420 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1713472020 | 2.2799999 | -0.12 | -5.00 | 2.2799999 | 2.2799999 | 2.2799999 | 380 |
| 1713333600 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1713247200 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1713160800 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1712901600 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1712815200 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1712728800 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1712642400 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1712556000 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1712296800 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1712210400 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1712124000 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1712037600 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1711605600 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1711519200 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1711432800 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1711346400 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
