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 (%)
Jan 31, 2023 2.960 3.140 2.900 3.050 72,142 +0.04(+1.33%)
Jan 30, 2023 3.090 3.090 2.920 3.010 20,347 -0.09(-2.90%)
Jan 27, 2023 3.080 3.140 3.027 3.100 97,362 -0.04(-1.27%)
Jan 26, 2023 3.170 3.197 3.060 3.140 22,247 -0.09(-2.79%)
Jan 25, 2023 3.190 3.390 3.020 3.230 50,042 -0.11(-3.29%)
Jan 24, 2023 3.270 3.359 3.250 3.340 52,213 -0.04(-1.18%)
Jan 23, 2023 3.390 3.440 3.300 3.380 133,187 +0.32(+10.46%)
Jan 20, 2023 3.050 3.255 3.010 3.060 69,765 +0.01(+0.33%)
Jan 19, 2023 3.280 3.310 2.970 3.050 119,690 -0.28(-8.27%)
Jan 18, 2023 3.490 3.540 3.310 3.325 96,837 -0.05(-1.63%)
Jan 17, 2023 4.000 4.040 3.190 3.380 340,441 -0.46(-11.98%)
Jan 13, 2023 3.890 3.890 3.740 3.840 68,289 +0.12(+3.23%)
Jan 12, 2023 3.750 3.885 3.610 3.720 161,202 +0.16(+4.49%)
Jan 11, 2023 3.620 3.950 3.312 3.560 251,196 +0.03(+0.85%)
Jan 10, 2023 3.760 4.010 3.260 3.530 517,388 +0.17(+5.06%)
Jan 09, 2023 3.160 3.410 3.040 3.360 266,327 +0.53(+18.73%)
Jan 06, 2023 2.590 2.970 2.590 2.830 194,141 +0.27(+10.55%)
Jan 05, 2023 2.400 2.600 2.360 2.560 130,563 +0.18(+7.56%)
Jan 04, 2023 2.290 2.410 2.290 2.380 87,893 +0.11(+4.85%)
Jan 03, 2023 2.270 2.330 2.220 2.270 110,953 +0.17(+8.10%)
Dec 30, 2022 1.900 2.110 1.851 2.100 166,654 +0.15(+7.69%)
Dec 29, 2022 1.940 2.080 1.850 1.950 265,191 +0.10(+5.41%)
Dec 28, 2022 1.850 1.930 1.830 1.850 125,099 -0.03(-1.60%)
Dec 27, 2022 1.980 2.040 1.830 1.880 115,887 -0.11(-5.53%)
Dec 23, 2022 2.130 2.130 1.890 1.990 57,015 +0.02(+1.02%)
Dec 22, 2022 2.000 2.060 1.930 1.970 119,643 -0.05(-2.48%)
Dec 21, 2022 1.890 2.050 1.890 2.020 123,125 +0.06(+3.06%)
Dec 20, 2022 1.910 1.995 1.910 1.960 42,985 +0.06(+3.16%)
Dec 19, 2022 2.010 2.050 1.850 1.900 94,134 -0.13(-6.40%)
Dec 16, 2022 2.120 2.250 2.020 2.030 718,772 -0.22(-9.78%)
Dec 15, 2022 2.150 2.250 2.150 2.250 58,428 +0.05(+2.27%)
Dec 14, 2022 2.160 2.240 2.130 2.200 156,839 -0.14(-5.98%)
Dec 13, 2022 2.360 2.500 2.290 2.340 156,282 +0.11(+4.93%)
Dec 12, 2022 2.240 2.350 2.230 2.230 94,228 +0.02(+0.90%)
Dec 09, 2022 2.250 2.250 2.210 2.210 33,426 -0.03(-1.34%)
Dec 08, 2022 2.160 2.270 2.160 2.240 44,459 +0.09(+4.19%)
Dec 07, 2022 2.200 2.210 2.130 2.150 79,334 -0.06(-2.71%)
Dec 06, 2022 2.250 2.290 2.210 2.210 28,550 -0.02(-0.90%)
Dec 05, 2022 2.190 2.270 2.180 2.230 91,567 +0.05(+2.29%)
Dec 02, 2022 2.160 2.220 2.150 2.180 78,329 +0.00(+0.00%)
Dec 01, 2022 2.240 2.240 2.145 2.180 94,861 -0.02(-0.91%)
Nov 30, 2022 2.210 2.250 2.150 2.200 73,432 +0.03(+1.38%)
Nov 29, 2022 2.220 2.260 2.170 2.170 101,268 -0.05(-2.25%)
Nov 28, 2022 2.410 2.430 2.220 2.220 86,737 -0.13(-5.53%)
Nov 25, 2022 2.420 2.420 2.330 2.350 47,497 -0.15(-6.00%)
Nov 23, 2022 2.280 2.510 2.280 2.500 155,024 +0.33(+15.21%)
Nov 22, 2022 2.100 2.190 2.090 2.170 46,235 +0.02(+0.93%)
Nov 21, 2022 2.160 2.250 2.130 2.150 44,754 -0.09(-4.02%)
Nov 18, 2022 2.240 2.250 2.180 2.240 67,780 +0.09(+4.19%)
Nov 17, 2022 2.130 2.170 2.100 2.150 67,147 -0.04(-1.83%)
Nov 16, 2022 2.220 2.240 2.170 2.190 24,889 -0.06(-2.67%)
Nov 15, 2022 2.360 2.360 2.210 2.250 73,091 -0.05(-2.17%)
Nov 14, 2022 2.450 2.450 2.260 2.300 133,329 -0.05(-2.13%)
Nov 11, 2022 2.320 2.510 2.320 2.350 318,556 +0.02(+0.86%)
Nov 10, 2022 2.180 2.330 2.150 2.330 104,675 +0.26(+12.56%)
Nov 09, 2022 2.240 2.270 2.000 2.070 75,690 -0.22(-9.61%)
Nov 08, 2022 2.280 2.360 2.220 2.290 66,957 +0.06(+2.69%)
Nov 07, 2022 2.330 2.363 2.220 2.230 28,911 -0.11(-4.70%)
Nov 04, 2022 2.460 2.460 2.330 2.340 72,761 -0.10(-4.10%)
Nov 03, 2022 2.430 2.490 2.410 2.440 46,410 -0.09(-3.56%)
Nov 02, 2022 2.530 2.630 2.530 2.530 73,824 -0.02(-0.78%)
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.