Cellectis S.A. ADR (NQ: CLLS )

1.780 -0.040 (-2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 2.310 2.410 2.309 2.400 15,229 +0.00(+0.00%)
Aug 29, 2024 2.350 2.400 2.301 2.400 18,155 +0.03(+1.27%)
Aug 28, 2024 2.360 2.425 2.350 2.370 32,450 -0.01(-0.42%)
Aug 27, 2024 2.360 2.410 2.350 2.380 15,937 -0.02(-0.83%)
Aug 26, 2024 2.400 2.400 2.355 2.400 34,782 +0.03(+1.27%)
Aug 23, 2024 2.230 2.400 2.230 2.370 72,965 +0.05(+2.16%)
Aug 22, 2024 2.330 2.330 2.256 2.320 20,645 -0.04(-1.49%)
Aug 21, 2024 2.340 2.400 2.320 2.355 31,093 +0.06(+2.39%)
Aug 20, 2024 2.260 2.310 2.220 2.300 61,838 +0.17(+7.98%)
Aug 19, 2024 2.050 2.130 2.050 2.130 40,623 +0.05(+2.16%)
Aug 16, 2024 2.012 2.100 2.012 2.085 8,436 +0.03(+1.70%)
Aug 15, 2024 2.020 2.050 2.000 2.050 39,152 +0.00(+0.00%)
Aug 14, 2024 2.050 2.050 1.930 2.050 54,034 -0.01(-0.49%)
Aug 13, 2024 2.010 2.120 2.000 2.060 14,941 +0.02(+0.98%)
Aug 12, 2024 2.130 2.130 2.030 2.040 62,839 -0.04(-1.92%)
Aug 09, 2024 2.030 2.110 2.000 2.080 20,232 +0.01(+0.67%)
Aug 08, 2024 2.030 2.090 2.020 2.066 6,417 +0.01(+0.30%)
Aug 07, 2024 2.050 2.080 2.020 2.060 15,384 -0.01(-0.48%)
Aug 06, 2024 2.000 2.159 1.974 2.070 45,692 +0.03(+1.47%)
Aug 05, 2024 2.000 2.115 2.000 2.040 29,706 -0.05(-2.39%)
Aug 02, 2024 2.140 2.177 2.080 2.090 38,029 -0.08(-3.69%)
Aug 01, 2024 2.215 2.260 2.120 2.170 32,469 -0.07(-3.12%)
Jul 31, 2024 2.220 2.300 2.150 2.240 50,413 +0.03(+1.35%)
Jul 30, 2024 2.210 2.230 2.095 2.210 53,130 +0.00(+0.00%)
Jul 29, 2024 2.290 2.290 2.180 2.210 59,997 -0.09(-3.91%)
Jul 26, 2024 2.220 2.430 2.157 2.300 408,266 +0.25(+12.20%)
Jul 25, 2024 2.050 2.060 2.000 2.050 527,676 +0.01(+0.49%)
Jul 24, 2024 2.150 2.150 2.000 2.040 37,444 -0.03(-1.44%)
Jul 23, 2024 2.040 2.070 2.000 2.070 18,747 -0.02(-0.96%)
Jul 22, 2024 2.060 2.090 2.036 2.090 9,865 +0.06(+2.96%)
Jul 19, 2024 2.120 2.120 2.020 2.030 11,774 -0.13(-6.02%)
Jul 18, 2024 2.100 2.160 2.100 2.160 12,996 +0.06(+2.86%)
Jul 17, 2024 2.200 2.200 2.083 2.100 15,737 -0.07(-3.23%)
Jul 16, 2024 2.090 2.180 2.090 2.170 40,517 +0.08(+3.83%)
Jul 15, 2024 2.050 2.100 2.050 2.090 30,476 +0.00(+0.00%)
Jul 12, 2024 2.030 2.110 2.030 2.090 41,213 +0.09(+4.50%)
Jul 11, 2024 1.880 2.010 1.880 2.000 59,066 +0.05(+2.56%)
Jul 10, 2024 1.880 1.950 1.880 1.950 21,270 +0.03(+1.83%)
Jul 09, 2024 1.890 1.939 1.840 1.915 40,323 -0.10(-5.20%)
Jul 08, 2024 1.990 2.040 1.990 2.020 15,237 -0.02(-0.98%)
Jul 05, 2024 2.050 2.090 1.938 2.040 16,805 -0.01(-0.49%)
Jul 03, 2024 1.970 2.100 1.964 2.050 44,377 +0.15(+7.89%)
Jul 02, 2024 1.890 1.922 1.880 1.900 14,212 -0.04(-1.81%)
Jul 01, 2024 1.870 1.960 1.850 1.935 37,536 +0.06(+3.48%)
Jun 28, 2024 1.840 1.899 1.840 1.870 36,154 +0.01(+0.54%)
Jun 27, 2024 1.840 1.890 1.820 1.860 40,362 -0.01(-0.53%)
Jun 26, 2024 1.860 1.870 1.820 1.870 99,975 -0.06(-3.11%)
Jun 25, 2024 1.900 1.930 1.860 1.930 44,701 +0.02(+1.05%)
Jun 24, 2024 1.870 1.942 1.850 1.910 45,611 +0.02(+1.06%)
Jun 21, 2024 1.850 1.930 1.820 1.890 205,112 -0.07(-3.77%)
Jun 20, 2024 2.010 2.010 1.910 1.964 36,561 -0.05(-2.53%)
Jun 18, 2024 2.010 2.120 1.980 2.015 127,503 -0.12(-5.84%)
Jun 17, 2024 2.160 2.160 2.110 2.140 100,514 -0.11(-4.89%)
Jun 14, 2024 2.240 2.300 2.100 2.250 54,631 -0.11(-4.66%)
Jun 13, 2024 2.340 2.385 2.290 2.360 46,945 -0.06(-2.48%)
Jun 12, 2024 2.480 2.480 2.375 2.420 89,985 -0.06(-2.42%)
Jun 11, 2024 2.500 2.620 2.450 2.480 87,335 -0.09(-3.50%)
Jun 10, 2024 2.540 2.570 2.460 2.570 77,635 +0.00(+0.00%)
Jun 07, 2024 2.620 2.620 2.560 2.570 11,919 -0.10(-3.75%)
Jun 06, 2024 2.593 2.690 2.593 2.670 10,018 -0.06(-2.20%)
Jun 05, 2024 2.780 2.780 2.650 2.730 10,444 +0.16(+6.23%)
Jun 04, 2024 2.730 2.730 2.500 2.570 32,018 -0.08(-3.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.