UK markets open in 2 hours 14 minutes

Quantum Genomics Société Anonyme (ALQGC.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
0.1284+0.0134 (+11.65%)
At close: 05:25PM CEST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20240.11200.12840.11120.12840.1284139,699
31 May 20240.11500.11600.11180.11500.11506,615
30 May 20240.11700.11700.11160.11400.11407,450
29 May 20240.11100.11600.11100.11560.115620,983
28 May 20240.11100.12000.11100.11400.114071,848
27 May 20240.12940.13400.11220.11400.1140207,925
24 May 20240.13400.13400.12920.12940.129461,295
23 May 20240.13280.13280.12920.13280.132818,564
22 May 20240.12980.13480.12980.12980.129837,080
21 May 20240.13000.13360.13000.13360.133617,682
20 May 20240.13000.13360.12980.12980.129814,533
17 May 20240.13500.13680.13000.13000.130076,109
16 May 20240.13500.13700.12900.13200.132092,287
15 May 20240.12940.13580.12900.12920.129249,221
14 May 20240.13700.13700.12980.13400.134028,468
13 May 20240.13500.13500.12920.12920.129226,070
10 May 20240.13660.13660.12960.13200.132024,819
09 May 20240.12640.13700.12640.13400.134048,480
08 May 20240.12980.14000.12620.13720.1372108,790
07 May 20240.13000.13000.12100.12800.128024,649
06 May 20240.12000.12960.12000.12500.125025,289
03 May 20240.12340.14300.12340.12440.1244258,831
02 May 20240.12800.12900.12020.12040.120458,282
30 Apr 20240.12800.12800.11980.12740.127421,296
29 Apr 20240.12000.12920.11980.11980.11987,060
26 Apr 20240.12680.13460.11900.12920.129297,834
25 Apr 20240.13100.13500.12300.12680.1268151,269
24 Apr 20240.11800.13800.11220.13200.1320312,881
23 Apr 20240.11800.11800.11180.11180.111813,161
22 Apr 20240.11760.11760.11080.11120.11121,180
19 Apr 20240.11800.11800.11060.11760.117623,512
18 Apr 20240.11000.11560.11000.11500.11507,367
17 Apr 20240.11020.11900.11000.11020.1102215,327
16 Apr 20240.11000.11600.11000.11020.110238,509
15 Apr 20240.11400.11560.10680.11560.115628,879
12 Apr 20240.11200.11560.10540.11480.114843,391
11 Apr 20240.10220.11540.10220.11280.112853,620
10 Apr 20240.10200.11260.10200.10860.1086423,765
09 Apr 20240.10040.10360.10040.10300.10303,161
08 Apr 20240.10200.10360.10020.10060.100616,945
05 Apr 20240.10260.10260.10200.10200.102027,723
04 Apr 20240.10660.10660.10220.10220.102223,602
03 Apr 20240.10240.10240.10240.10240.10241,801
02 Apr 20240.10400.10400.10260.10280.102818,754
28 Mar 20240.10500.10740.10260.10740.107450,535
27 Mar 20240.10260.10500.10260.10400.104010,564
26 Mar 20240.10500.10500.10240.10260.102623,680
25 Mar 20240.10400.10780.10320.10340.103416,548
22 Mar 20240.10400.10600.10240.10600.106024,570
21 Mar 20240.10700.10700.10240.10240.102441,823
20 Mar 20240.10400.10700.10400.10400.104031,410
19 Mar 20240.10360.10800.10360.10380.10382,076
18 Mar 20240.10300.10880.10300.10360.103631,867
15 Mar 20240.11120.11180.10300.10340.1034230,914
14 Mar 20240.10900.12500.10480.11120.1112874,196
13 Mar 20240.10200.11000.10120.10300.1030136,590
12 Mar 20240.10140.10200.10100.10200.102047,681
11 Mar 20240.10200.10820.10200.10240.102489,726
08 Mar 20240.10240.10460.10200.10200.102054,900
07 Mar 20240.10900.10900.10220.10280.102819,827
06 Mar 20240.10440.10500.10340.10340.103491,364
05 Mar 20240.10400.10420.10400.10420.104218,752
04 Mar 20240.10700.10700.10400.10400.104032,413
01 Mar 20240.10300.11000.10300.10420.104293,648
29 Feb 20240.10220.11000.10220.10300.1030110,090
28 Feb 20240.10300.10680.10220.10400.104033,375
27 Feb 20240.10300.10620.10220.10300.10305,022
26 Feb 20240.10100.10860.10100.10220.102212,277
23 Feb 20240.10980.10980.10060.10060.1006195,311
22 Feb 20240.11060.11060.10360.10360.103654,633
21 Feb 20240.11180.11660.10320.10320.1032205,101
20 Feb 20240.12000.12000.11020.11020.1102297,989
19 Feb 20240.11580.11980.11520.11800.118075,025
16 Feb 20240.11180.12780.11160.11580.1158295,378
15 Feb 20240.10280.15500.10280.12200.12201,822,056
14 Feb 20240.10020.10060.10020.10020.100225,527
13 Feb 20240.10020.10240.10020.10040.10046,812
12 Feb 20240.10240.10380.10020.10020.100255,324
09 Feb 20240.10240.10780.10240.10260.102624,336
08 Feb 20240.10260.10500.10220.10500.105035,970
07 Feb 20240.10300.10300.10260.10260.102624,124
06 Feb 20240.10400.10600.10260.10260.102669,447
05 Feb 20240.10260.11280.10260.10420.104232,455
02 Feb 20240.11360.11360.10660.10680.106811,700
01 Feb 20240.10900.11380.10320.11380.113838,155
31 Jan 20240.10040.11500.09600.10900.1090266,019
30 Jan 20240.10220.10240.10000.10240.102465,983
29 Jan 20240.11400.11400.10200.10220.102283,134
26 Jan 20240.10280.12200.10260.11400.1140545,613
25 Jan 20240.10600.10600.10280.10280.10282,313
24 Jan 20240.10240.10760.10240.10240.102410,060
23 Jan 20240.11000.11000.10260.10260.102648,736
22 Jan 20240.10020.11120.10020.10500.1050103,017
19 Jan 20240.10380.10540.10000.10000.100010,607
18 Jan 20240.10020.10060.10000.10000.100035,812
17 Jan 20240.10140.10260.10000.10020.100237,319
16 Jan 20240.10140.10140.10140.10140.10146,916
15 Jan 20240.10140.10140.10140.10140.101418,880
12 Jan 20240.10500.10520.10140.10160.10163,201
11 Jan 20240.10200.10560.10080.10500.105039,759
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...