Cellectis

ALCLS
🏛️ france →
2.99
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 7.58 7.58 7.22 7.44 0.0M
2021-12-30 7.23 7.69 7.03 7.56 0.1M
2021-12-29 7.35 7.36 7.11 7.15 0.1M
2021-12-28 7.42 7.56 7.32 7.36 0.1M
2021-12-27 7.36 7.70 7.35 7.42 0.0M
2021-12-24 7.71 7.71 7.52 7.52 0.0M
2021-12-23 7.42 7.60 7.27 7.60 0.1M
2021-12-22 7.51 7.75 7.32 7.47 0.1M
2021-12-21 7.70 7.87 7.44 7.56 0.1M
2021-12-20 7.91 8.05 7.54 7.88 0.1M
2021-12-17 7.36 7.73 7.09 7.58 0.1M
2021-12-16 7.40 7.65 7.39 7.48 0.1M
2021-12-15 7.20 7.44 7.08 7.19 0.1M
2021-12-14 7.52 7.60 7.01 7.06 0.1M
2021-12-13 7.59 7.90 7.34 7.37 0.1M
2021-12-10 7.69 7.89 7.45 7.76 0.1M
2021-12-09 8.29 8.31 7.91 7.91 0.0M
2021-12-08 8.19 8.32 7.92 8.29 0.1M
2021-12-07 7.13 8.31 7.13 8.02 0.1M
2021-12-06 7.30 7.42 6.95 7.13 0.1M
2021-12-03 7.55 7.64 7.12 7.29 0.1M
2021-12-02 8.20 8.22 7.38 7.48 0.2M
2021-12-01 7.65 8.42 7.65 8.36 0.2M
2021-11-30 7.41 7.94 7.10 7.42 0.2M
2021-11-29 7.80 8.09 7.52 7.58 0.1M
2021-11-26 7.52 7.79 7.30 7.69 0.1M
2021-11-25 7.88 7.97 7.68 7.84 0.0M
2021-11-24 7.41 7.85 7.41 7.76 0.1M
2021-11-23 7.58 7.63 7.30 7.40 0.1M
2021-11-22 7.86 7.99 7.66 7.69 0.1M
2021-11-19 8.10 8.23 7.85 7.92 0.1M
2021-11-18 8.42 8.48 8.04 8.13 0.1M
2021-11-17 8.80 8.84 8.43 8.54 0.1M
2021-11-16 8.92 9.00 8.58 8.60 0.1M
2021-11-15 9.12 9.23 8.93 9.05 0.0M
2021-11-12 9.18 9.63 9.02 9.14 0.1M
2021-11-11 9.30 9.51 9.05 9.14 0.1M
2021-11-10 9.71 9.71 9.40 9.51 0.1M
2021-11-09 10.06 10.17 9.68 9.77 0.1M
2021-11-08 10.50 10.50 10.04 10.06 0.1M
2021-11-05 10.40 10.70 9.73 10.56 0.2M
2021-11-04 10.91 11.10 10.42 10.46 0.1M
2021-11-03 10.71 10.90 10.17 10.72 0.2M
2021-11-02 9.93 10.88 9.90 10.84 0.2M
2021-11-01 9.40 9.89 9.16 9.58 0.1M
2021-10-29 9.21 9.62 9.21 9.43 0.0M
2021-10-28 9.16 9.30 8.98 9.24 0.1M
2021-10-27 9.44 9.44 9.12 9.16 0.1M
2021-10-26 9.42 9.64 9.27 9.50 0.1M
2021-10-25 9.21 9.44 9.12 9.29 0.0M
2021-10-22 9.77 9.85 9.24 9.30 0.1M
2021-10-21 9.51 9.85 9.27 9.70 0.1M
2021-10-20 9.30 9.49 9.17 9.29 0.1M
2021-10-19 9.02 9.62 8.99 9.53 0.1M
2021-10-18 9.31 9.55 8.94 9.11 0.1M
2021-10-15 9.38 9.60 8.89 9.26 0.2M
2021-10-14 8.54 9.33 8.40 9.26 0.2M
2021-10-13 8.10 8.79 7.99 8.29 0.3M
2021-10-12 7.95 8.25 7.85 7.98 0.1M
2021-10-11 8.20 8.20 7.38 7.95 0.5M
2021-10-08 9.90 9.90 8.12 8.18 0.9M
2021-10-07 10.55 10.64 10.38 10.50 0.1M
2021-10-06 10.85 10.85 10.46 10.55 0.1M
2021-10-05 10.54 11.12 10.54 10.86 0.1M
2021-10-04 10.85 10.89 10.46 10.56 0.1M
2021-10-01 10.90 11.05 10.68 10.80 0.1M
2021-09-30 11.15 11.34 10.91 11.22 0.1M
2021-09-29 11.48 11.52 11.00 11.13 0.1M
2021-09-28 11.78 11.82 11.20 11.34 0.1M
2021-09-27 11.72 11.75 11.40 11.61 0.0M
2021-09-24 11.74 11.89 11.51 11.58 0.0M
2021-09-23 12.00 12.10 11.63 11.77 0.0M
2021-09-22 11.65 11.95 11.65 11.85 0.0M
2021-09-21 11.72 11.89 11.51 11.82 0.1M
2021-09-20 12.01 12.08 11.57 11.88 0.1M
2021-09-17 11.60 11.97 11.60 11.97 0.1M
2021-09-16 11.80 11.94 11.52 11.52 0.1M
2021-09-15 12.01 12.01 11.58 11.78 0.1M
2021-09-14 12.08 12.12 11.79 11.88 0.0M
2021-09-13 12.37 12.39 11.85 12.15 0.1M
2021-09-10 12.83 12.86 12.25 12.38 0.1M
2021-09-09 12.20 12.94 12.11 12.91 0.1M
2021-09-08 12.68 12.72 12.17 12.44 0.1M
2021-09-07 13.10 13.18 12.71 12.71 0.1M
2021-09-06 13.18 13.18 12.72 12.97 0.1M
2021-09-03 13.08 13.19 12.76 13.06 0.1M
2021-09-02 12.69 13.22 12.62 13.06 0.1M
2021-09-01 12.57 12.84 12.53 12.77 0.1M
2021-08-31 12.25 12.71 12.08 12.38 0.1M
2021-08-30 12.25 12.63 12.00 12.04 0.1M
2021-08-27 11.72 12.25 11.51 12.25 0.1M
2021-08-26 11.56 11.83 11.43 11.59 0.1M
2021-08-25 11.40 11.62 11.26 11.56 0.1M
2021-08-24 11.55 11.63 11.33 11.39 0.1M
2021-08-23 10.83 11.61 10.80 11.43 0.2M
2021-08-20 10.40 10.87 10.27 10.77 0.1M
2021-08-19 10.81 10.90 10.44 10.51 0.1M
2021-08-18 10.50 10.95 10.50 10.95 0.1M
2021-08-17 10.58 10.78 10.42 10.49 0.1M
2021-08-16 10.78 10.86 10.25 10.47 0.1M
2021-08-13 11.10 11.14 10.78 10.92 0.1M
2021-08-12 11.08 11.27 10.86 10.92 0.2M
2021-08-11 11.92 12.05 11.23 11.32 0.1M
2021-08-10 12.68 12.71 11.80 11.81 0.1M
2021-08-09 12.12 12.89 12.00 12.78 0.1M
2021-08-06 11.81 12.41 11.66 11.99 0.1M
2021-08-05 11.26 11.74 11.21 11.68 0.1M
2021-08-04 11.36 11.89 11.36 11.65 0.1M
2021-08-03 11.68 11.94 11.35 11.38 0.1M
2021-08-02 11.15 11.77 11.15 11.61 0.1M
2021-07-30 11.22 11.60 11.14 11.44 0.1M
2021-07-29 11.62 11.87 11.38 11.47 0.0M
2021-07-28 10.89 11.63 10.89 11.42 0.1M
2021-07-27 11.29 11.29 10.73 10.79 0.1M
2021-07-26 11.88 12.02 11.28 11.28 0.1M
2021-07-23 11.87 12.23 11.76 11.93 0.1M
2021-07-22 12.08 12.54 11.83 11.94 0.1M
2021-07-21 11.60 12.24 11.60 12.02 0.1M
2021-07-20 11.66 11.82 11.35 11.41 0.0M
2021-07-19 11.89 11.89 11.46 11.64 0.1M
2021-07-16 11.48 11.87 11.40 11.82 0.1M
2021-07-15 12.15 12.15 11.33 11.57 0.1M
2021-07-14 12.72 12.83 12.08 12.15 0.1M
2021-07-13 12.95 13.12 12.62 12.84 0.1M
2021-07-12 13.10 13.21 12.53 12.95 0.1M
2021-07-09 12.20 13.18 12.15 13.02 0.1M
2021-07-08 12.09 12.17 11.42 11.93 0.1M
2021-07-07 12.82 12.84 12.02 12.21 0.1M
2021-07-06 12.81 13.00 12.51 12.76 0.1M
2021-07-05 12.75 12.94 12.60 12.84 0.0M
2021-07-02 13.51 13.81 12.66 12.73 0.2M
2021-07-01 13.00 13.35 12.52 13.07 0.2M
2021-06-30 13.46 13.61 12.98 13.40 0.1M
2021-06-29 13.51 13.79 13.35 13.61 0.1M
2021-06-28 12.98 13.71 12.85 13.40 0.1M
2021-06-25 12.83 12.96 12.66 12.96 0.0M
2021-06-24 12.41 12.77 12.13 12.77 0.1M
2021-06-23 12.29 12.44 11.96 12.24 0.1M
2021-06-22 12.18 12.26 11.96 12.14 0.1M
2021-06-21 12.58 12.60 12.22 12.25 0.1M
2021-06-18 12.57 12.88 12.43 12.83 0.1M
2021-06-17 12.32 12.68 12.08 12.58 0.1M
2021-06-16 12.66 12.74 12.32 12.50 0.1M
2021-06-15 13.05 13.63 12.57 12.57 0.1M
2021-06-14 12.72 13.16 12.61 12.98 0.1M
2021-06-11 12.50 12.91 12.50 12.69 0.0M
2021-06-10 12.54 12.69 12.30 12.65 0.0M
2021-06-09 12.15 12.58 12.14 12.42 0.0M
2021-06-08 12.34 12.78 12.08 12.12 0.1M
2021-06-07 12.10 12.40 11.80 12.30 0.1M
2021-06-04 12.03 12.19 11.40 12.04 0.2M
2021-06-03 12.74 12.74 11.80 11.98 0.2M
2021-06-02 13.30 13.39 12.75 12.90 0.1M
2021-06-01 13.20 13.37 12.75 13.32 0.1M
2021-05-31 12.71 13.33 12.48 13.15 0.1M
2021-05-28 12.54 13.20 12.48 13.04 0.2M
2021-05-27 13.25 13.40 12.33 12.33 0.2M
2021-05-26 12.90 13.30 12.48 13.30 0.1M
2021-05-25 13.01 13.28 12.83 12.90 0.1M
2021-05-24 13.34 13.48 13.00 13.17 0.1M
2021-05-21 13.42 13.63 12.94 13.41 0.1M
2021-05-20 13.00 13.79 13.00 13.56 0.2M
2021-05-19 13.34 13.34 12.65 12.80 0.1M
2021-05-18 12.84 13.60 12.83 13.31 0.1M
2021-05-17 12.97 13.09 12.57 12.84 0.1M
2021-05-14 12.43 12.99 12.08 12.90 0.1M
2021-05-13 12.84 13.02 12.35 12.42 0.1M
2021-05-12 13.46 13.65 12.61 12.70 0.2M
2021-05-11 12.38 13.45 12.21 13.26 0.3M
2021-05-10 13.48 13.58 12.79 12.84 0.2M
2021-05-07 13.40 14.20 12.90 13.67 0.2M
2021-05-06 14.40 14.40 13.08 13.27 0.2M
2021-05-05 14.46 14.73 14.34 14.72 0.1M
2021-05-04 15.25 15.37 14.27 14.33 0.2M
2021-05-03 15.69 15.71 15.15 15.27 0.1M
2021-04-30 15.75 16.39 15.67 15.82 0.1M
2021-04-29 15.60 16.26 15.54 15.82 0.1M
2021-04-28 16.65 16.87 15.97 16.06 0.1M
2021-04-27 16.58 17.03 16.56 16.82 0.1M
2021-04-26 16.05 16.57 15.94 16.48 0.1M
2021-04-23 16.26 16.30 15.75 15.94 0.1M
2021-04-22 15.78 16.26 15.52 16.15 0.1M
2021-04-21 15.05 15.67 15.01 15.59 0.1M
2021-04-20 15.66 15.81 14.80 14.95 0.2M
2021-04-19 16.18 16.54 15.92 15.99 0.1M
2021-04-16 16.22 16.88 15.90 16.00 0.1M
2021-04-15 16.54 16.55 16.17 16.33 0.1M
2021-04-14 16.46 16.92 15.86 16.67 0.1M
2021-04-13 15.92 16.36 15.62 16.17 0.1M
2021-04-12 16.68 16.68 15.54 15.92 0.1M
2021-04-09 17.05 17.60 16.59 16.68 0.1M
2021-04-08 16.41 16.73 16.32 16.55 0.1M
2021-04-07 16.88 17.23 16.40 16.48 0.1M
2021-04-06 17.94 18.00 16.90 17.02 0.1M
2021-04-01 17.16 18.24 16.92 17.58 0.2M
2021-03-31 16.32 16.62 15.84 16.42 0.1M
2021-03-30 16.28 16.60 15.74 16.34 0.1M
2021-03-29 16.44 16.44 15.88 16.12 0.1M
2021-03-26 16.64 17.16 16.08 16.24 0.1M
2021-03-25 16.10 16.34 15.14 16.12 0.3M
2021-03-24 17.20 17.32 16.46 16.52 0.1M
2021-03-23 17.78 17.88 17.10 17.20 0.1M
2021-03-22 17.36 18.04 17.18 18.00 0.1M
2021-03-19 17.24 17.40 16.82 17.38 0.1M
2021-03-18 17.66 18.08 17.36 17.54 0.1M
2021-03-17 18.54 18.54 17.34 17.52 0.2M
2021-03-16 18.12 19.92 18.12 18.96 0.3M
2021-03-15 16.82 17.80 16.60 17.44 0.2M
2021-03-12 17.50 17.78 16.52 16.68 0.2M
2021-03-11 16.98 17.60 16.36 17.50 0.2M
2021-03-10 18.40 18.56 17.10 17.58 0.5M
2021-03-09 15.74 16.88 15.50 16.44 0.2M
2021-03-08 15.02 16.46 14.96 16.14 0.3M
2021-03-05 16.04 16.36 14.36 14.44 0.3M
2021-03-04 17.24 17.56 15.68 16.54 0.3M
2021-03-03 18.66 18.66 17.20 17.92 0.1M
2021-03-02 18.88 19.00 18.42 18.62 0.1M
2021-03-01 18.36 19.00 17.98 18.82 0.1M
2021-02-26 16.96 18.22 16.52 17.80 0.4M
2021-02-25 18.80 18.80 17.64 17.94 0.2M
2021-02-24 18.14 19.08 18.00 18.64 0.1M
2021-02-23 19.46 19.56 16.48 18.08 0.3M
2021-02-22 20.70 20.70 19.72 19.82 0.1M
2021-02-19 20.00 20.75 19.78 20.70 0.1M
2021-02-18 21.10 21.55 19.54 19.98 0.2M
2021-02-17 23.10 23.35 20.95 21.20 0.3M
2021-02-16 24.10 24.70 23.40 23.50 0.2M
2021-02-15 22.65 23.15 22.30 22.75 0.1M
2021-02-12 22.50 22.95 21.90 22.90 0.1M
2021-02-11 21.70 23.10 21.50 22.85 0.1M
2021-02-10 23.00 23.25 21.75 22.25 0.1M
2021-02-09 23.60 23.95 22.65 23.00 0.1M
2021-02-08 22.35 23.65 21.85 23.30 0.2M
2021-02-05 21.60 22.75 21.50 22.05 0.2M
2021-02-04 20.10 21.75 19.98 21.10 0.6M
2021-02-03 24.45 24.90 23.10 23.20 0.2M
2021-02-02 23.90 24.95 23.75 24.55 0.1M
2021-02-01 22.65 23.95 22.65 23.60 0.1M
2021-01-29 23.25 23.90 23.00 23.30 0.1M
2021-01-28 22.90 24.85 22.40 23.70 0.2M
2021-01-27 25.10 25.25 22.85 24.35 0.2M
2021-01-26 25.35 26.70 25.20 25.55 0.1M
2021-01-25 25.85 25.95 24.80 25.40 0.1M
2021-01-22 25.95 26.30 25.20 25.85 0.1M
2021-01-21 27.50 27.80 26.30 26.60 0.1M
2021-01-20 27.00 28.45 26.45 28.00 0.2M
2021-01-19 26.25 28.15 26.15 27.40 0.2M
2021-01-18 25.30 26.45 25.25 26.25 0.1M
2021-01-15 25.25 26.20 24.75 25.50 0.2M
2021-01-14 24.30 25.95 23.95 25.70 0.2M
2021-01-13 23.15 24.70 22.65 24.45 0.2M
2021-01-12 22.90 23.20 22.50 22.80 0.1M
2021-01-11 24.15 24.30 23.00 23.25 0.1M
2021-01-08 23.50 25.55 23.50 24.90 0.2M
2021-01-07 22.35 23.35 22.15 23.25 0.1M
2021-01-06 22.30 23.05 22.00 22.85 0.1M
2021-01-05 22.70 23.65 21.60 22.15 0.2M
2021-01-04 23.25 23.75 22.20 22.80 0.2M