Skip to main content

Cellectis S.A. ADR (NQ: CLLS )

2.000 -0.090 (-4.31%)
Streaming Delayed Price Updated: 2:11 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 2.680 2.770 2.610 2.650 12,372 -0.06(-2.21%)
May 31, 2024 2.710 2.810 2.630 2.710 13,536 -0.00(-0.11%)
May 30, 2024 2.690 2.730 2.690 2.713 11,245 -0.01(-0.26%)
May 29, 2024 2.560 2.750 2.560 2.720 21,491 -0.06(-2.16%)
May 28, 2024 2.720 2.800 2.690 2.780 20,627 -0.04(-1.42%)
May 24, 2024 2.860 2.913 2.740 2.820 17,668 -0.08(-2.76%)
May 23, 2024 2.890 2.950 2.824 2.900 32,170 -0.02(-0.69%)
May 22, 2024 2.900 2.920 2.880 2.920 12,679 -0.03(-1.02%)
May 21, 2024 2.920 2.960 2.810 2.950 54,465 -0.02(-0.67%)
May 20, 2024 2.960 3.000 2.940 2.970 24,978 -0.02(-0.67%)
May 17, 2024 2.990 3.000 2.874 2.990 28,205 -0.05(-1.64%)
May 16, 2024 3.040 3.040 2.960 3.040 15,243 -0.02(-0.66%)
May 15, 2024 3.100 3.100 2.970 3.060 11,334 +0.02(+0.66%)
May 14, 2024 2.970 3.065 2.960 3.040 43,873 +0.07(+2.36%)
May 13, 2024 3.030 3.038 2.950 2.970 12,802 -0.09(-2.94%)
May 10, 2024 3.270 3.270 3.000 3.060 131,617 -0.18(-5.56%)
May 09, 2024 3.010 3.320 3.010 3.240 127,926 +0.14(+4.52%)
May 08, 2024 3.000 3.160 3.000 3.100 57,420 +0.00(+0.00%)
May 07, 2024 3.070 3.190 2.940 3.100 244,146 -0.25(-7.46%)
May 06, 2024 3.250 3.380 3.150 3.350 272,498 +0.36(+12.04%)
May 03, 2024 2.890 3.090 2.890 2.990 90,809 +0.00(+0.00%)
May 02, 2024 2.700 3.010 2.641 2.990 299,774 +0.45(+17.90%)
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.