Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Paris - Delayed Quote EUR

Cellectis S.A. (ALCLS.PA)

Compare
1.4140
-0.0040
(-0.28%)
At close: April 15 at 5:35:22 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20251.38801.44201.38401.41401.4140155,438
Apr 14, 20251.36601.43201.31001.41801.4180298,044
Apr 11, 20251.19801.38201.19001.30201.3020629,821
Apr 10, 20251.23801.23801.17001.17001.1700109,798
Apr 9, 20251.15601.19001.11201.12601.1260166,031
Apr 8, 20251.19001.27201.12801.25001.2500417,289
Apr 7, 20251.01201.13401.01201.11601.1160180,320
Apr 4, 20251.19801.19801.08001.10001.1000193,104
Apr 3, 20251.20001.23001.17401.18001.180089,178
Apr 2, 20251.25001.25001.20201.21801.2180188,803
Apr 1, 20251.20801.30401.20001.30401.3040232,023
Mar 31, 20251.28001.28001.16401.19601.1960132,402
Mar 28, 20251.26601.26801.21401.21401.214087,250
Mar 27, 20251.27801.29601.26001.26001.260096,833
Mar 26, 20251.28201.31801.28001.28001.280091,297
Mar 25, 20251.25001.30801.25001.29001.2900162,271
Mar 24, 20251.26801.29601.24401.26201.262079,343
Mar 21, 20251.24001.26601.22201.26001.260089,739
Mar 20, 20251.24001.24001.17801.23001.2300126,947
Mar 19, 20251.25201.25201.20001.23601.236065,064
Mar 18, 20251.18801.25201.18001.24201.2420276,650
Mar 17, 20251.22001.24801.14001.18201.1820422,664
Mar 14, 20251.30001.69001.21601.22401.22402,346,096
Mar 13, 20251.21601.28601.21601.24801.248055,884
Mar 12, 20251.22601.25401.22201.23001.230029,840
Mar 11, 20251.21401.30001.20601.21601.2160136,174
Mar 10, 20251.26801.28001.21601.21601.216076,941
Mar 7, 20251.20001.29001.20001.25601.256079,046
Mar 6, 20251.27001.27001.20001.20401.2040191,102
Mar 5, 20251.28001.33601.24801.27001.2700162,171
Mar 4, 20251.32201.32201.26201.27201.2720117,999
Mar 3, 20251.31201.38401.26001.36801.3680161,164
Feb 28, 20251.36201.36601.29201.31001.3100165,427
Feb 27, 20251.42601.45201.36201.38401.3840110,488
Feb 26, 20251.43601.44801.41801.43601.436050,701
Feb 25, 20251.50401.50601.43401.45001.450082,191
Feb 24, 20251.51001.52801.49401.50201.502060,616
Feb 21, 20251.55601.55601.49201.50201.502072,052
Feb 20, 20251.54201.54201.49601.51001.510069,106
Feb 19, 20251.53801.55401.49801.53001.530057,928
Feb 18, 20251.52001.55801.49801.53801.5380239,556
Feb 17, 20251.59801.59801.52401.52401.524069,429
Feb 14, 20251.50601.65801.50601.54001.5400304,114
Feb 13, 20251.50601.53401.50601.51201.512034,742
Feb 12, 20251.54601.54601.49801.51001.510051,093
Feb 11, 20251.51201.56001.49801.51401.514054,351
Feb 10, 20251.54001.54801.51001.51001.510051,043
Feb 7, 20251.56001.58801.53801.54601.546041,632
Feb 6, 20251.56001.60001.55601.56801.568059,176
Feb 5, 20251.53001.56001.53001.54601.546025,247
Feb 4, 20251.52801.53001.50201.50801.508022,465
Feb 3, 20251.59801.59801.48001.50001.500047,512
Jan 31, 20251.52001.55001.52001.54001.540020,209
Jan 30, 20251.53801.53801.51601.51801.518013,828
Jan 29, 20251.51001.54201.51001.51401.514018,435
Jan 28, 20251.50601.54801.50201.50601.506053,251
Jan 27, 20251.56401.59601.52601.53401.534028,926
Jan 24, 20251.56001.59801.53601.56401.564043,874
Jan 23, 20251.53801.62001.52201.54001.5400110,883
Jan 22, 20251.52801.54601.50601.50601.506041,334
Jan 21, 20251.51401.56001.50401.50401.504076,445
Jan 20, 20251.54001.55401.50401.51401.514037,390
Jan 17, 20251.58401.60801.52801.54001.540076,265
Jan 16, 20251.62001.70601.59001.59401.594061,920
Jan 15, 20251.75001.75001.64201.65001.650034,537
Jan 14, 20251.72001.73601.68201.69001.690056,315
Jan 13, 20251.81801.81801.72001.74001.740035,596
Jan 10, 20251.76401.82801.75201.78201.782050,124
Jan 9, 20251.82001.82001.75001.77201.772051,612
Jan 8, 20252.02002.02001.80801.82001.820082,603
Jan 7, 20251.95002.08001.95002.00002.0000257,611
Jan 6, 20251.67001.91001.61201.91001.9100159,442
Jan 3, 20251.72801.72801.65201.65401.654044,835
Jan 2, 20251.66001.72401.63001.72001.7200116,790
Dec 31, 20241.65801.71801.61001.63001.6300330,892
Dec 30, 20241.46001.60001.44801.58001.580086,358
Dec 27, 20241.48001.49801.44201.46001.460077,868
Dec 24, 20241.48001.50001.47001.48001.480029,287
Dec 23, 20241.51801.51801.48001.50001.500039,062
Dec 20, 20241.51801.51801.46201.49201.492040,617
Dec 19, 20241.53201.56401.41401.49801.498086,308
Dec 18, 20241.53601.59801.53401.55601.556050,245
Dec 17, 20241.58001.62001.53401.59001.590075,761
Dec 16, 20241.66801.73601.55001.59801.5980122,981
Dec 13, 20241.77401.77401.65201.66801.668072,635
Dec 12, 20241.87001.87001.76201.77401.774046,777
Dec 11, 20241.85801.89001.83001.84201.842015,669
Dec 10, 20241.85001.90001.82601.86001.860047,792
Dec 9, 20241.84001.87201.82001.84001.840035,942
Dec 6, 20241.78001.83601.78001.81401.814036,774
Dec 5, 20241.78401.79601.75001.77801.778031,492
Dec 4, 20241.83601.83601.78801.79401.794017,173
Dec 3, 20241.84201.87201.79001.80001.800050,318
Dec 2, 20241.89001.92001.86601.86801.868016,255
Nov 29, 20241.87401.95801.87401.93001.930031,388
Nov 28, 20241.97801.97801.87001.87401.874043,684
Nov 27, 20241.99002.04001.93001.93201.9320151,475
Nov 26, 20241.78001.92001.78001.91001.9100140,774
Nov 25, 20241.78801.78801.71801.76001.760040,063
Nov 22, 20241.71001.73001.68001.72601.726039,981
Nov 21, 20241.72801.75401.71001.71001.710022,569
Nov 20, 20241.79001.79401.73001.73601.736031,629
Nov 19, 20241.74001.82001.74001.78001.780059,219
Nov 18, 20241.71601.74601.70201.72801.728022,116
Nov 15, 20241.72401.76801.71601.73401.734015,984
Nov 14, 20241.80801.80801.74601.76001.760027,747
Nov 13, 20241.77401.84001.76401.80001.800067,622
Nov 12, 20241.71001.81001.71001.75201.752086,937
Nov 11, 20241.66201.70801.66201.69401.694029,105
Nov 8, 20241.68201.71401.67201.71001.710020,226
Nov 7, 20241.73001.73001.68001.68801.688033,451
Nov 6, 20241.73801.73801.67601.70201.702052,978
Nov 5, 20241.72001.74801.68001.70001.700067,373
Nov 4, 20241.71001.75001.69201.72601.726039,974
Nov 1, 20241.77001.77001.69401.69601.696041,375
Oct 31, 20241.71801.73001.71001.71201.712027,397
Oct 30, 20241.77001.77001.71001.71001.710039,940
Oct 29, 20241.74401.76001.73001.74601.746026,380
Oct 28, 20241.76001.76601.74001.74401.744031,204
Oct 25, 20241.80001.80001.73201.75001.750019,638
Oct 24, 20241.87001.87001.76401.77201.772049,552
Oct 23, 20241.77601.79401.73001.75001.750051,135
Oct 22, 20241.81201.81201.77801.77801.778025,371
Oct 21, 20241.81401.83801.78001.80201.802026,661
Oct 18, 20241.87001.87001.80401.83601.836022,763
Oct 17, 20241.88001.88001.80001.82801.828037,755
Oct 16, 20241.83201.85001.82001.82201.822021,953
Oct 15, 20241.82001.85001.82001.82801.828029,051
Oct 14, 20241.84001.84001.82001.82801.828028,197
Oct 11, 20241.86401.88601.85201.86601.866022,722
Oct 10, 20241.97001.97001.85801.86201.862039,311
Oct 9, 20241.89001.95801.84601.91801.918096,462
Oct 8, 20241.78001.89801.78001.85601.856045,220
Oct 7, 20241.79001.82801.76001.81401.814089,533
Oct 4, 20241.80401.82201.75801.80801.808054,097
Oct 3, 20241.86601.90801.81001.81201.812038,105
Oct 2, 20241.93201.93201.83601.86001.860061,754
Oct 1, 20241.95801.96401.90201.93801.938025,930
Sep 30, 20241.93001.97401.90801.94001.940020,832
Sep 27, 20241.96001.96601.91801.95401.954025,409
Sep 26, 20241.92801.96801.90001.94001.940022,675
Sep 25, 20241.91001.98801.89401.91401.914052,476
Sep 24, 20241.97001.98601.93401.97001.970026,890
Sep 23, 20242.04502.04501.96001.96001.960055,470
Sep 20, 20242.07002.07001.96401.96801.968054,114
Sep 19, 20242.03002.07002.03002.07002.070018,133
Sep 18, 20242.06002.08002.04002.06502.065014,378
Sep 17, 20242.01502.09002.01502.09002.090031,874
Sep 16, 20242.09002.09002.02002.02002.020024,420
Sep 13, 20242.08002.09002.04502.07002.070021,847
Sep 12, 20242.02502.10002.02502.07002.070030,349
Sep 11, 20242.00002.06501.98402.06002.060018,203
Sep 10, 20242.02502.03001.96802.02002.020049,712
Sep 9, 20242.05502.05502.00502.02502.025025,221
Sep 6, 20242.00002.03501.99202.02002.020016,995
Sep 5, 20242.05002.05001.99002.03502.035030,532
Sep 4, 20242.08002.08502.02002.05502.055052,426
Sep 3, 20242.07002.07002.01002.03002.030026,870
Sep 2, 20242.10002.10002.04502.07002.070019,418
Aug 30, 20242.13502.13502.04002.10002.100021,963
Aug 29, 20242.06502.13502.03502.07002.070048,233
Aug 28, 20242.11002.12002.07002.07002.070016,917
Aug 27, 20242.10002.17002.09002.10002.100047,471
Aug 26, 20242.09502.13502.06502.06502.065034,865
Aug 23, 20242.00002.06001.96002.06002.060026,879
Aug 22, 20242.03002.04501.98202.02002.020047,660
Aug 21, 20241.95402.11501.95402.07002.070080,927
Aug 20, 20241.84002.01501.84001.98801.9880115,470
Aug 19, 20241.85001.86801.81401.84201.842021,435
Aug 16, 20241.84001.85001.80401.83201.832023,757
Aug 15, 20241.75001.83001.75001.82001.820039,028
Aug 14, 20241.79601.81201.74201.78801.788024,891
Aug 13, 20241.80601.83201.72601.79401.794063,924
Aug 12, 20241.84201.84401.80001.81401.814017,307
Aug 9, 20241.78001.84801.78001.84401.844011,687
Aug 8, 20241.87801.87801.77001.83601.836012,907
Aug 7, 20241.84001.86601.80001.83401.834025,048
Aug 6, 20241.80401.88601.74201.78001.780070,705
Aug 5, 20241.87001.87001.71001.80801.8080101,437
Aug 2, 20241.98002.03501.86201.87601.876088,418
Aug 1, 20242.02002.08501.95001.99601.996052,288
Jul 31, 20241.97002.00001.94801.96801.968029,288
Jul 30, 20242.02002.02001.94401.97201.972023,325
Jul 29, 20242.03502.10001.96201.98401.9840137,695
Jul 26, 20242.00002.05001.90002.02502.0250231,308
Jul 25, 20241.83601.83601.76001.78801.788044,678
Jul 24, 20241.82801.84401.80801.82201.822024,396
Jul 23, 20241.84801.84801.78801.82201.822036,923
Jul 22, 20241.89601.90601.85201.87801.878019,728
Jul 19, 20241.88601.88601.82001.83601.836018,732
Jul 18, 20241.90001.91401.85601.91401.914023,311
Jul 17, 20241.89401.94801.84401.86801.868067,932
Jul 16, 20241.84801.89801.82601.89801.898032,494
Jul 15, 20241.79601.84201.79601.83801.838033,606
Jul 12, 20241.68001.88001.68001.84601.846081,658
Jul 11, 20241.71401.75001.67401.74201.7420105,005
Jul 10, 20241.75001.75001.66801.70601.706056,213
Jul 9, 20241.88001.88001.69401.69401.694072,465
Jul 8, 20241.81801.86401.80001.80201.802027,646
Jul 5, 20241.88001.88001.82001.83201.832047,210
Jul 4, 20241.83801.89401.81601.84401.844073,708
Jul 3, 20241.72201.84801.71401.81401.814095,425
Jul 2, 20241.74001.74001.67601.69001.690020,167
Jul 1, 20241.64801.74001.64201.72001.720054,770
Jun 28, 20241.67401.71001.64401.65401.654080,103
Jun 27, 20241.67001.70601.63401.68001.680054,541
Jun 26, 20241.70801.75801.63401.67001.6700151,989
Jun 25, 20241.75001.75001.67001.72001.7200115,849
Jun 24, 20241.71801.77401.65601.75001.750094,514
Jun 21, 20241.76001.81801.70001.72401.7240100,412
Jun 20, 20241.79801.81601.74201.76001.7600164,867
Jun 19, 20241.86201.86201.79001.79401.7940138,623
Jun 18, 20241.89601.91801.80401.88401.8840237,985
Jun 17, 20241.88001.94201.86001.90001.9000134,747
Jun 14, 20242.07502.08501.85201.95001.9500278,532
Jun 13, 20242.17002.17002.08502.10502.1050106,224
Jun 12, 20242.20002.24002.15002.17502.175083,895
Jun 11, 20242.25502.25502.12502.24502.245087,002
Jun 10, 20242.32502.32502.25502.26502.2650100,576
Jun 7, 20242.34502.38002.31502.36002.360032,944
Jun 6, 20242.39002.39002.33502.36002.360051,445
Jun 5, 20242.50002.55002.36002.41002.4100179,405
Jun 4, 20242.41002.41002.34002.37002.370050,270
Jun 3, 20242.45002.45002.34502.41502.415046,130
May 31, 20242.45002.45002.37002.41002.410069,852
May 30, 20242.45002.50002.41002.45002.450084,087
May 29, 20242.53002.53002.38002.39502.3950111,496
May 28, 20242.47502.51002.42502.45002.450065,344
May 27, 20242.49002.53002.48002.50002.500029,721
May 24, 20242.57502.58002.48002.51002.510079,388
May 23, 20242.61002.63002.60002.60002.600035,331
May 22, 20242.63002.64502.58002.60002.600034,720
May 21, 20242.64502.65002.55502.58502.585071,148
May 20, 20242.73002.73002.62002.66002.660039,221
May 17, 20242.69502.72002.63002.64502.645069,739
May 16, 20242.81002.81002.70002.73002.730028,892
May 15, 20242.70502.83002.68502.76002.760086,400
May 14, 20242.70002.73502.61502.71502.715073,325
May 13, 20242.81002.84002.68002.68002.680090,867
May 10, 20242.76502.96502.76502.83502.8350153,581
May 9, 20242.76002.84002.66002.82002.8200140,458
May 8, 20242.79002.82002.71002.80002.800096,324
May 7, 20242.99002.99002.67002.74502.7450407,543
May 6, 20242.86003.02502.78502.90502.9050544,296
May 3, 20242.70002.79002.62002.76002.7600237,739
May 2, 20242.52002.71002.45002.60002.6000259,888
Apr 30, 20242.45002.53002.41502.43502.435045,292
Apr 29, 20242.35002.45002.35002.45002.450057,586
Apr 26, 20242.45002.45002.32002.34502.345045,065
Apr 25, 20242.38002.39002.34502.38002.380018,491
Apr 24, 20242.48002.48002.37002.40502.405019,554
Apr 23, 20242.46002.50002.38502.42002.420055,187
Apr 22, 20242.40502.45502.37502.45502.455043,945
Apr 19, 20242.33002.41002.32002.39002.390043,278
Apr 18, 20242.41002.41002.32502.36502.365026,617
Apr 17, 20242.31002.40002.31002.34502.345040,901
Apr 16, 20242.32002.39002.27002.36002.3600115,732
Apr 15, 20242.47002.47002.30002.37002.3700219,003

Related Tickers

ADOC.PA Adocia SA
3.7850
+3.27%
 
IPH.PA Innate Pharma S.A.
1.7800
+2.42%
 
0RA2.IL Poxel S.A.
0.4320
-6.29%
 
SIGHT.PA GenSight Biologics S.A.
0.2400
+0.84%
 
MEDCL.PA MedinCell S.A.
14.02
+3.62%
 
POXEL.PA Poxel S.A.
0.4330
-5.87%
 
ALSEN.PA Sensorion SA
0.2980
-1.00%
 
OSE.PA OSE Immunotherapeutics SA
5.75
+3.42%
 
DBV.PA DBV Technologies S.A.
1.3140
-0.45%
 
NANO.PA Nanobiotix S.A.
3.0100
+0.33%