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 (%)
Feb 28, 2022 4.570 4.660 4.425 4.530 275,608 +0.13(+2.95%)
Feb 25, 2022 4.580 4.480 4.323 4.400 442,018 +0.11(+2.56%)
Feb 24, 2022 4.100 4.355 4.100 4.290 314,451 -0.03(-0.69%)
Feb 23, 2022 4.600 4.620 4.310 4.320 417,845 -0.35(-7.49%)
Feb 22, 2022 4.790 4.880 4.640 4.670 207,684 -0.09(-1.89%)
Feb 18, 2022 4.760 0 -0.59(-11.03%)
Feb 17, 2022 5.490 5.550 5.260 5.350 149,434 -0.26(-4.63%)
Feb 16, 2022 5.650 5.700 5.510 5.610 199,628 +0.01(+0.18%)
Feb 15, 2022 5.690 5.740 5.570 5.600 182,173 +0.27(+5.07%)
Feb 14, 2022 5.370 5.470 5.260 5.330 156,527 -0.03(-0.56%)
Feb 11, 2022 5.630 5.750 5.240 5.360 282,160 -0.28(-4.96%)
Feb 10, 2022 5.630 5.970 5.565 5.640 187,659 -0.18(-3.09%)
Feb 09, 2022 5.760 6.010 5.740 5.820 266,150 +0.23(+4.11%)
Feb 08, 2022 5.740 5.790 5.590 5.590 129,342 -0.22(-3.79%)
Feb 07, 2022 5.820 6.040 5.790 5.810 176,375 +0.02(+0.35%)
Feb 04, 2022 5.790 5.885 5.580 5.790 251,788 -0.03(-0.52%)
Feb 03, 2022 5.940 5.810 5.820 171,378 -0.21(-3.48%)
Feb 02, 2022 6.380 6.410 5.990 6.030 268,887 -0.25(-3.98%)
Feb 01, 2022 6.740 6.740 6.030 6.280 829,592 +0.07(+1.13%)
Jan 31, 2022 6.080 6.210 583,915 +0.21(+3.50%)
Jan 28, 2022 6.030 6.200 5.830 6.000 478,232 -0.12(-1.96%)
Jan 27, 2022 6.450 6.500 6.090 6.120 153,146 -0.32(-4.97%)
Jan 26, 2022 6.690 7.020 6.390 6.440 170,156 -0.13(-1.98%)
Jan 25, 2022 6.500 6.830 6.320 6.570 252,183 -0.02(-0.30%)
Jan 24, 2022 6.500 6.770 6.000 6.590 423,312 -0.03(-0.45%)
Jan 21, 2022 6.700 7.035 6.590 6.620 224,769 -0.11(-1.63%)
Jan 20, 2022 6.780 7.140 6.710 6.730 151,392 +0.03(+0.45%)
Jan 19, 2022 6.890 7.130 6.700 6.700 230,556 -0.16(-2.33%)
Jan 18, 2022 7.130 7.240 6.800 6.860 398,323 -0.43(-5.90%)
Jan 14, 2022 7.290 0 -0.04(-0.55%)
Jan 13, 2022 7.720 7.770 7.310 7.330 229,838 -0.43(-5.54%)
Jan 12, 2022 8.000 8.090 7.710 7.760 229,097 -0.25(-3.12%)
Jan 11, 2022 8.470 8.580 7.940 8.010 805,222 +0.09(+1.14%)
Jan 10, 2022 8.190 8.380 7.640 7.920 234,486 +0.20(+2.59%)
Jan 07, 2022 7.850 8.220 7.710 7.720 146,524 -0.20(-2.53%)
Jan 06, 2022 7.540 8.000 7.250 7.920 500,778 +0.12(+1.54%)
Jan 05, 2022 8.210 8.380 7.800 7.800 204,850 -0.48(-5.80%)
Jan 04, 2022 8.430 8.670 8.100 8.280 135,110 -0.49(-5.59%)
Jan 03, 2022 8.470 8.820 8.170 8.770 152,116 +0.65(+8.00%)
Dec 31, 2021 8.210 8.540 8.020 8.120 134,899 -0.12(-1.46%)
Dec 30, 2021 8.270 8.640 8.240 8.240 186,781 +0.23(+2.87%)
Dec 29, 2021 8.110 8.180 7.940 8.010 186,260 -0.14(-1.72%)
Dec 28, 2021 8.360 8.490 8.120 8.150 155,932 -0.18(-2.16%)
Dec 27, 2021 8.610 8.610 8.240 8.330 155,261 -0.22(-2.57%)
Dec 23, 2021 8.180 8.720 8.180 8.550 165,065 +0.18(+2.15%)
Dec 22, 2021 8.310 8.440 8.270 8.370 87,859 -0.04(-0.48%)
Dec 21, 2021 8.620 8.740 8.170 8.410 180,883 -0.36(-4.10%)
Dec 20, 2021 8.900 9.100 8.700 8.770 146,455 -0.30(-3.31%)
Dec 17, 2021 8.130 9.300 7.990 9.070 550,211 +0.81(+9.81%)
Dec 16, 2021 8.480 8.650 8.200 8.260 168,074 -0.15(-1.78%)
Dec 15, 2021 8.130 8.420 7.920 8.410 236,363 +0.39(+4.86%)
Dec 14, 2021 8.120 8.190 7.800 8.020 243,689 -0.37(-4.41%)
Dec 13, 2021 8.570 8.670 8.055 8.390 227,812 -0.10(-1.18%)
Dec 10, 2021 8.600 8.840 8.390 8.490 174,087 -0.21(-2.41%)
Dec 09, 2021 9.060 9.180 8.610 8.700 137,837 -0.63(-6.75%)
Dec 08, 2021 9.180 9.570 8.920 9.330 184,118 +0.11(+1.19%)
Dec 07, 2021 8.470 9.480 8.470 9.220 281,198 +1.17(+14.53%)
Dec 06, 2021 8.030 8.240 7.800 8.050 170,288 -0.19(-2.31%)
Dec 03, 2021 8.520 8.670 8.000 8.240 264,201 -0.37(-4.30%)
Dec 02, 2021 8.550 8.760 8.290 8.610 155,710 -0.19(-2.16%)
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.