ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cellectis S.A. - American Depositary Shares (NQ:CLLS)

4.300 +0.480 (+12.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2025 4.450 4.589 4.110 4.300 560,917 +0.48(+12.57%)
Oct 07, 2025 3.720 3.830 3.555 3.820 193,378 +0.29(+8.22%)
Oct 06, 2025 3.420 3.540 3.360 3.530 84,987 +0.03(+0.86%)
Oct 03, 2025 3.600 3.600 3.410 3.500 65,081 +0.08(+2.34%)
Oct 02, 2025 3.490 3.540 3.282 3.420 110,655 +0.13(+3.95%)
Oct 01, 2025 3.000 3.340 2.970 3.290 203,946 +0.44(+15.44%)
Sep 30, 2025 2.800 2.850 2.710 2.850 60,929 +0.01(+0.35%)
Sep 29, 2025 2.580 2.940 2.481 2.840 410,839 -0.52(-15.48%)
Sep 26, 2025 3.430 3.560 3.270 3.360 184,665 +0.04(+1.20%)
Sep 25, 2025 3.450 3.470 3.270 3.320 94,078 -0.15(-4.32%)
Sep 24, 2025 3.540 3.540 3.405 3.470 66,790 -0.02(-0.57%)
Sep 23, 2025 3.690 3.730 3.380 3.490 120,538 -0.18(-4.90%)
Sep 22, 2025 3.610 3.757 3.580 3.670 142,423 +0.23(+6.69%)
Sep 19, 2025 3.510 3.549 3.300 3.440 322,139 +0.28(+8.86%)
Sep 18, 2025 3.190 3.250 3.140 3.160 176,407 +0.08(+2.60%)
Sep 17, 2025 3.190 3.190 2.990 3.080 60,984 -0.08(-2.53%)
Sep 16, 2025 3.180 3.199 3.050 3.160 85,009 +0.17(+5.69%)
Sep 15, 2025 3.050 3.130 2.960 2.990 95,666 +0.10(+3.46%)
Sep 12, 2025 3.040 3.130 2.880 2.890 149,595 -0.09(-3.02%)
Sep 11, 2025 3.270 3.350 2.902 2.980 206,150 -0.07(-2.30%)
Sep 10, 2025 2.900 3.180 2.900 3.050 197,191 +0.20(+7.02%)
Sep 09, 2025 2.850 2.910 2.810 2.850 44,839 +0.11(+4.01%)
Sep 08, 2025 2.660 2.821 2.660 2.740 51,881 +0.06(+2.24%)
Sep 05, 2025 2.620 2.700 2.570 2.680 54,996 +0.05(+1.90%)
Sep 04, 2025 2.630 2.640 2.530 2.630 61,135 +0.04(+1.54%)
Sep 03, 2025 2.590 2.640 2.540 2.590 32,921 +0.00(+0.00%)
Sep 02, 2025 2.570 2.630 2.500 2.590 59,692 +0.02(+0.66%)
Aug 29, 2025 2.630 2.680 2.570 2.573 35,096 -0.03(-1.04%)
Aug 28, 2025 2.580 2.672 2.580 2.600 40,211 -0.07(-2.62%)
Aug 27, 2025 2.650 2.742 2.590 2.670 25,773 +0.08(+3.09%)
Aug 26, 2025 2.650 2.690 2.560 2.590 40,079 -0.10(-3.72%)
Aug 25, 2025 2.770 2.788 2.680 2.690 73,002 -0.16(-5.61%)
Aug 22, 2025 2.770 2.890 2.770 2.850 17,913 +0.08(+2.89%)
Aug 21, 2025 2.730 2.795 2.710 2.770 48,405 -0.05(-1.77%)
Aug 20, 2025 2.950 2.965 2.790 2.820 83,034 -0.16(-5.37%)
Aug 19, 2025 3.000 3.080 2.930 2.980 136,032 +0.08(+2.76%)
Aug 18, 2025 2.890 2.935 2.740 2.900 135,071 +0.05(+1.75%)
Aug 15, 2025 2.920 2.950 2.782 2.850 102,898 -0.01(-0.35%)
Aug 14, 2025 2.810 2.930 2.699 2.860 104,773 +0.07(+2.51%)
Aug 13, 2025 2.870 2.900 2.710 2.790 194,343 +0.13(+4.89%)
Aug 12, 2025 2.620 2.730 2.590 2.660 39,989 +0.01(+0.38%)
Aug 11, 2025 2.630 2.680 2.560 2.650 83,487 +0.05(+1.92%)
Aug 08, 2025 2.790 2.790 2.480 2.600 151,039 -0.06(-2.26%)
Aug 07, 2025 2.760 2.810 2.600 2.660 81,518 -0.05(-1.85%)
Aug 06, 2025 2.660 2.740 2.560 2.710 173,209 +0.18(+7.11%)
Aug 05, 2025 3.080 3.080 2.510 2.530 340,529 -0.49(-16.23%)
Aug 04, 2025 3.210 3.240 2.920 3.020 368,878 +0.07(+2.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.