Quantum Genomics SA (ALQGC)

ALQGC
🏛️ フランス →
0.07
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 4.15 4.37 4.10 4.29 0.2M
2021-12-30 4.17 4.21 4.14 4.15 0.1M
2021-12-29 4.16 4.20 4.12 4.18 0.2M
2021-12-28 4.14 4.24 4.13 4.15 0.2M
2021-12-27 4.15 4.21 4.12 4.14 0.1M
2021-12-24 4.14 4.17 4.10 4.15 0.1M
2021-12-23 4.17 4.25 4.13 4.14 0.1M
2021-12-22 4.21 4.27 4.15 4.17 0.1M
2021-12-21 4.10 4.22 4.08 4.21 0.1M
2021-12-20 4.12 4.12 4.04 4.11 0.1M
2021-12-17 4.18 4.26 4.14 4.18 0.1M
2021-12-16 4.17 4.30 4.16 4.18 0.1M
2021-12-15 4.20 4.24 4.16 4.16 0.1M
2021-12-14 4.30 4.30 4.19 4.19 0.1M
2021-12-13 4.26 4.34 4.26 4.30 0.1M
2021-12-10 4.33 4.37 4.26 4.28 0.1M
2021-12-09 4.42 4.42 4.29 4.34 0.1M
2021-12-08 4.44 4.45 4.35 4.40 0.1M
2021-12-07 4.44 4.54 4.40 4.44 0.2M
2021-12-06 4.50 4.56 4.31 4.44 0.3M
2021-12-03 4.39 4.40 4.22 4.26 0.1M
2021-12-02 4.24 4.38 4.21 4.38 0.1M
2021-12-01 4.21 4.25 4.14 4.24 0.1M
2021-11-30 4.30 4.30 4.13 4.21 0.2M
2021-11-29 4.54 4.54 4.30 4.31 0.2M
2021-11-26 4.49 4.58 4.28 4.39 0.7M
2021-11-25 4.11 4.28 4.08 4.11 0.2M
2021-11-24 4.15 4.15 4.08 4.11 0.0M
2021-11-23 4.20 4.20 4.06 4.13 0.1M
2021-11-22 4.35 4.36 4.21 4.21 0.1M
2021-11-19 4.37 4.40 4.31 4.34 0.1M
2021-11-18 4.48 4.54 4.35 4.37 0.1M
2021-11-17 4.35 4.55 4.32 4.46 0.2M
2021-11-16 4.38 4.47 4.32 4.34 0.1M
2021-11-15 4.10 4.43 4.03 4.36 0.2M
2021-11-12 4.25 4.25 4.05 4.10 0.2M
2021-11-11 3.96 4.31 3.95 4.21 0.5M
2021-11-10 3.99 4.00 3.87 3.90 0.1M
2021-11-09 3.95 4.09 3.92 3.99 0.1M
2021-11-08 4.04 4.04 3.91 3.94 0.1M
2021-11-05 4.20 4.21 4.05 4.06 0.1M
2021-11-04 4.22 4.28 4.17 4.20 0.1M
2021-11-03 4.27 4.29 4.20 4.20 0.1M
2021-11-02 4.31 4.32 4.26 4.28 0.0M
2021-11-01 4.25 4.35 4.25 4.30 0.1M
2021-10-29 4.25 4.29 4.21 4.25 0.0M
2021-10-28 4.27 4.33 4.19 4.21 0.1M
2021-10-27 4.29 4.31 4.16 4.19 0.2M
2021-10-26 4.19 4.39 4.15 4.29 0.3M
2021-10-25 4.33 4.33 4.19 4.19 0.1M
2021-10-22 4.31 4.35 4.29 4.34 0.1M
2021-10-21 4.33 4.33 4.26 4.29 0.1M
2021-10-20 4.38 4.46 4.26 4.33 0.1M
2021-10-19 4.36 4.40 4.33 4.38 0.1M
2021-10-18 4.43 4.45 4.36 4.36 0.1M
2021-10-15 4.44 4.49 4.43 4.44 0.1M
2021-10-14 4.46 4.50 4.43 4.44 0.1M
2021-10-13 4.57 4.60 4.45 4.45 0.1M
2021-10-12 4.44 4.57 4.36 4.57 0.1M
2021-10-11 4.57 4.58 4.42 4.46 0.1M
2021-10-08 4.63 4.72 4.53 4.58 0.2M
2021-10-07 4.45 4.56 4.32 4.51 0.6M
2021-10-06 4.92 4.92 4.75 4.78 0.1M
2021-10-05 4.88 4.94 4.82 4.89 0.1M
2021-10-04 4.89 4.96 4.83 4.88 0.1M
2021-10-01 4.93 4.93 4.80 4.83 0.1M
2021-09-30 4.91 4.97 4.89 4.94 0.1M
2021-09-29 4.92 4.98 4.89 4.90 0.1M
2021-09-28 4.99 5.05 4.90 4.92 0.1M
2021-09-27 4.90 5.06 4.89 4.99 0.1M
2021-09-24 5.04 5.05 4.85 4.89 0.2M
2021-09-23 5.19 5.22 4.99 5.05 0.1M
2021-09-22 5.07 5.22 4.89 5.12 0.4M
2021-09-21 4.75 5.22 4.73 5.13 0.3M
2021-09-20 4.88 4.88 4.68 4.77 0.3M
2021-09-17 5.10 5.10 4.79 4.94 0.3M
2021-09-16 4.90 5.13 4.88 5.11 0.2M
2021-09-15 4.97 5.03 4.88 4.88 0.1M
2021-09-14 4.90 5.04 4.81 4.98 0.1M
2021-09-13 5.04 5.07 4.90 4.93 0.2M
2021-09-10 5.28 5.28 5.08 5.08 0.2M
2021-09-09 5.08 5.34 5.00 5.26 0.3M
2021-09-08 5.05 5.25 4.91 5.12 0.4M
2021-09-07 5.10 5.15 4.85 5.05 0.6M
2021-09-06 5.53 5.53 5.09 5.19 1.0M
2021-09-03 5.58 5.63 5.41 5.53 0.6M
2021-09-02 5.97 6.06 5.67 5.70 0.6M
2021-09-01 5.75 5.97 5.45 5.90 0.7M
2021-08-31 5.94 5.94 5.51 5.69 1.4M
2021-08-30 6.00 6.19 5.55 5.94 3.0M
2021-08-26 5.63 5.72 5.07 5.16 1.0M
2021-08-25 5.21 5.63 5.13 5.59 0.8M
2021-08-24 5.21 5.29 5.12 5.23 0.2M
2021-08-23 5.29 5.30 5.08 5.21 0.2M
2021-08-20 5.34 5.35 5.21 5.26 0.1M
2021-08-19 5.28 5.40 5.17 5.35 0.3M
2021-08-18 5.23 5.34 5.04 5.28 0.4M
2021-08-17 5.39 5.45 5.17 5.23 0.3M
2021-08-16 5.36 5.48 5.25 5.39 0.3M
2021-08-13 5.31 5.38 5.14 5.34 0.4M
2021-08-12 5.34 5.49 5.23 5.31 0.4M
2021-08-11 5.02 5.46 4.97 5.35 0.7M
2021-08-10 5.19 5.26 4.93 5.02 0.4M
2021-08-09 4.84 5.19 4.84 5.19 0.7M
2021-08-06 4.68 4.76 4.60 4.76 0.1M
2021-08-05 4.60 4.77 4.50 4.68 0.2M
2021-08-04 4.80 4.80 4.57 4.60 0.1M
2021-08-03 4.90 4.96 4.58 4.60 0.4M
2021-08-02 4.75 5.03 4.75 4.87 0.5M
2021-07-30 4.60 4.70 4.57 4.70 0.2M
2021-07-29 4.56 4.64 4.48 4.59 0.2M
2021-07-28 4.25 4.67 4.25 4.54 0.4M
2021-07-27 4.35 4.35 4.23 4.25 0.1M
2021-07-26 4.09 4.33 4.09 4.25 0.2M
2021-07-23 4.13 4.13 4.06 4.09 0.1M
2021-07-22 4.01 4.15 4.01 4.13 0.1M
2021-07-21 3.98 4.03 3.93 4.00 0.1M
2021-07-20 3.76 3.93 3.76 3.89 0.1M
2021-07-19 4.00 4.00 3.76 3.76 0.1M
2021-07-16 4.03 4.04 3.92 4.00 0.1M
2021-07-15 4.03 4.18 4.01 4.04 0.1M
2021-07-14 4.10 4.13 4.00 4.03 0.1M
2021-07-13 3.93 4.29 3.90 4.08 0.4M
2021-07-12 3.76 3.92 3.75 3.90 0.1M
2021-07-09 3.75 3.79 3.70 3.76 0.0M
2021-07-08 3.83 3.86 3.68 3.71 0.1M
2021-07-07 3.95 3.95 3.78 3.80 0.1M
2021-07-06 4.02 4.02 3.91 3.94 0.1M
2021-07-05 4.09 4.16 3.93 3.96 0.1M
2021-07-02 4.17 4.18 4.00 4.09 0.1M
2021-07-01 3.92 4.15 3.83 4.10 0.2M
2021-06-30 4.00 4.08 3.81 3.88 0.1M
2021-06-29 3.71 4.08 3.71 3.99 0.3M
2021-06-28 3.63 3.70 3.62 3.70 0.0M
2021-06-25 3.56 3.66 3.54 3.61 0.1M
2021-06-24 3.56 3.57 3.52 3.54 0.0M
2021-06-23 3.55 3.55 3.50 3.54 0.0M
2021-06-22 3.50 3.55 3.49 3.55 0.1M
2021-06-21 3.55 3.55 3.50 3.50 0.1M
2021-06-18 3.65 3.70 3.55 3.55 0.1M
2021-06-17 3.62 3.70 3.62 3.65 0.0M
2021-06-16 3.77 3.77 3.60 3.64 0.1M
2021-06-15 3.77 3.81 3.72 3.72 0.0M
2021-06-14 3.84 3.86 3.76 3.76 0.1M
2021-06-11 3.80 3.86 3.77 3.84 0.1M
2021-06-10 3.76 3.88 3.70 3.80 0.1M
2021-06-09 3.81 3.81 3.74 3.76 0.1M
2021-06-08 3.87 3.89 3.81 3.82 0.0M
2021-06-07 3.91 3.91 3.85 3.87 0.1M
2021-06-04 3.91 3.95 3.88 3.90 0.0M
2021-06-03 3.90 4.00 3.90 3.91 0.0M
2021-06-02 3.94 3.94 3.87 3.90 0.0M
2021-06-01 4.04 4.04 3.90 3.92 0.1M
2021-05-31 3.98 4.10 3.90 4.03 0.1M
2021-05-28 3.88 4.04 3.84 3.97 0.2M
2021-05-27 3.84 3.88 3.77 3.87 0.1M
2021-05-26 3.89 3.93 3.80 3.84 0.1M
2021-05-25 3.90 4.04 3.84 3.86 0.4M
2021-05-24 3.75 3.75 3.63 3.73 0.1M
2021-05-21 3.96 3.97 3.73 3.77 0.2M
2021-05-20 3.77 3.98 3.77 3.91 0.3M
2021-05-19 3.78 3.79 3.63 3.73 0.1M
2021-05-18 3.73 3.84 3.67 3.81 0.1M
2021-05-17 3.84 3.85 3.68 3.69 0.2M
2021-05-14 3.67 3.84 3.62 3.81 0.2M
2021-05-13 3.52 3.70 3.45 3.65 0.2M
2021-05-12 3.48 3.53 3.48 3.50 0.1M
2021-05-11 3.57 3.57 3.40 3.47 0.2M
2021-05-10 3.65 3.74 3.58 3.59 0.1M
2021-05-07 3.60 3.66 3.53 3.64 0.2M
2021-05-06 3.74 3.76 3.56 3.58 0.3M
2021-05-05 3.77 3.79 3.70 3.74 0.2M
2021-05-04 3.97 4.00 3.80 3.81 0.3M
2021-05-03 4.06 4.07 3.95 3.98 0.1M
2021-04-30 4.06 4.10 3.97 4.05 0.1M
2021-04-29 4.10 4.25 4.02 4.05 0.4M
2021-04-28 3.86 4.08 3.83 4.05 0.3M
2021-04-27 3.94 3.95 3.83 3.86 0.1M
2021-04-26 3.97 3.99 3.88 3.95 0.1M
2021-04-23 3.94 4.10 3.92 3.97 0.2M
2021-04-22 3.88 3.95 3.85 3.91 0.2M
2021-04-21 3.86 4.06 3.82 3.88 0.3M
2021-04-20 3.94 4.00 3.73 3.89 1.7M
2021-04-19 4.45 4.46 4.37 4.39 0.2M
2021-04-16 4.46 4.49 4.38 4.44 0.2M
2021-04-15 4.40 4.56 4.38 4.46 0.2M
2021-04-14 4.45 4.48 4.30 4.38 0.3M
2021-04-13 4.51 4.53 4.42 4.45 0.2M
2021-04-12 4.68 4.69 4.25 4.51 0.6M
2021-04-09 4.53 4.84 4.52 4.68 0.5M
2021-04-08 4.56 4.58 4.49 4.53 0.2M
2021-04-07 4.60 4.64 4.55 4.55 0.2M
2021-04-06 4.72 4.75 4.59 4.60 0.2M
2021-04-01 4.64 4.72 4.57 4.67 0.2M
2021-03-31 4.72 4.77 4.60 4.64 0.1M
2021-03-30 4.59 4.75 4.54 4.71 0.3M
2021-03-29 4.58 4.65 4.54 4.59 0.2M
2021-03-26 4.50 4.74 4.45 4.56 0.6M
2021-03-25 4.79 4.82 4.54 4.61 0.6M
2021-03-24 5.02 5.03 4.82 4.84 0.5M
2021-03-23 5.04 5.23 4.99 5.07 0.4M
2021-03-22 4.85 5.14 4.84 5.09 0.8M
2021-03-19 4.79 4.88 4.70 4.84 0.3M
2021-03-18 4.79 4.87 4.77 4.85 0.1M
2021-03-17 4.77 4.83 4.67 4.79 0.2M
2021-03-16 4.73 4.80 4.63 4.79 0.2M
2021-03-15 4.93 4.93 4.44 4.74 0.4M
2021-03-12 4.83 4.97 4.81 4.91 0.6M
2021-03-11 4.74 4.92 4.69 4.81 0.4M
2021-03-10 4.75 4.81 4.63 4.73 0.4M
2021-03-09 4.80 4.83 4.63 4.75 0.4M
2021-03-08 4.42 4.86 4.41 4.85 0.7M
2021-03-05 4.40 4.55 4.37 4.41 0.2M
2021-03-04 4.61 4.67 4.39 4.44 0.3M
2021-03-03 4.67 4.75 4.55 4.62 0.2M
2021-03-02 4.57 4.75 4.53 4.64 0.3M
2021-03-01 4.49 4.61 4.48 4.57 0.1M
2021-02-26 4.45 4.52 4.39 4.45 0.2M
2021-02-25 4.44 4.61 4.38 4.52 0.2M
2021-02-24 4.47 4.52 4.38 4.44 0.2M
2021-02-23 4.73 4.75 4.29 4.48 0.5M
2021-02-22 4.76 4.76 4.68 4.73 0.1M
2021-02-19 4.78 4.86 4.71 4.73 0.2M
2021-02-18 4.78 4.95 4.69 4.78 0.6M
2021-02-17 4.61 4.82 4.60 4.77 0.4M
2021-02-16 4.62 4.67 4.58 4.61 0.1M
2021-02-15 4.58 4.68 4.55 4.61 0.2M
2021-02-12 4.63 4.64 4.52 4.55 0.2M
2021-02-11 4.67 4.69 4.57 4.65 0.2M
2021-02-10 4.75 4.85 4.62 4.64 0.5M
2021-02-09 4.68 4.79 4.62 4.65 0.4M
2021-02-08 4.65 4.73 4.59 4.65 0.2M
2021-02-05 4.69 4.84 4.57 4.61 0.4M
2021-02-04 4.49 4.70 4.42 4.62 0.4M
2021-02-03 4.51 4.55 4.43 4.45 0.2M
2021-02-02 4.40 4.56 4.40 4.46 0.3M
2021-02-01 4.23 4.48 4.23 4.38 0.4M
2021-01-29 4.36 4.42 4.19 4.21 0.5M
2021-01-28 4.55 4.57 4.30 4.38 0.6M
2021-01-27 4.40 4.64 4.28 4.64 0.7M
2021-01-26 4.36 4.68 4.34 4.42 0.6M
2021-01-25 4.59 4.62 4.24 4.41 0.8M
2021-01-22 4.83 4.84 4.54 4.62 0.6M
2021-01-21 4.83 4.96 4.78 4.83 0.4M
2021-01-20 4.93 4.96 4.75 4.83 0.6M
2021-01-19 5.16 5.19 4.86 4.93 0.8M
2021-01-18 5.33 5.35 5.00 5.16 0.7M
2021-01-15 5.38 5.47 5.15 5.20 0.7M
2021-01-14 5.52 5.58 5.31 5.40 0.6M
2021-01-13 5.23 5.63 5.17 5.54 1.1M
2021-01-12 5.23 5.33 5.16 5.26 0.4M
2021-01-11 5.13 5.25 4.97 5.22 0.4M
2021-01-08 5.20 5.26 4.98 5.13 0.4M
2021-01-07 5.20 5.34 5.12 5.19 0.4M
2021-01-06 5.09 5.25 4.98 5.16 0.5M
2021-01-05 4.87 5.12 4.79 5.03 0.5M
2021-01-04 4.95 5.10 4.79 4.93 0.6M