Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cellectis S.A. ADR (NQ: CLLS )

2.450 -0.040 (-1.61%)
Streaming Delayed Price Updated: 12:43 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 2.490 2.550 2.470 2.485 42,974 -0.08(-2.93%)
Oct 28, 2022 2.490 2.653 2.465 2.560 49,860 +0.02(+0.79%)
Oct 27, 2022 2.550 2.610 2.370 2.540 40,482 -0.06(-2.31%)
Oct 26, 2022 2.400 2.625 2.400 2.600 76,172 +0.23(+9.70%)
Oct 25, 2022 2.290 2.420 2.270 2.370 159,706 +0.06(+2.60%)
Oct 24, 2022 2.380 2.440 2.280 2.310 68,064 -0.04(-1.70%)
Oct 21, 2022 2.280 2.400 2.280 2.350 49,332 +0.06(+2.62%)
Oct 20, 2022 2.302 2.402 2.260 2.290 38,868 -0.02(-0.87%)
Oct 19, 2022 2.410 2.430 2.290 2.310 72,639 -0.08(-3.35%)
Oct 18, 2022 2.490 2.500 2.370 2.390 77,652 -0.09(-3.63%)
Oct 17, 2022 2.630 2.630 2.420 2.480 154,010 +0.02(+0.81%)
Oct 14, 2022 2.510 2.530 2.427 2.460 18,542 -0.01(-0.40%)
Oct 13, 2022 2.340 2.510 2.338 2.470 62,899 +0.07(+2.92%)
Oct 12, 2022 2.330 2.410 2.280 2.400 78,919 +0.08(+3.45%)
Oct 11, 2022 2.300 2.450 2.230 2.320 158,926 -0.03(-1.28%)
Oct 10, 2022 2.460 2.460 2.260 2.350 110,289 -0.13(-5.24%)
Oct 07, 2022 2.650 2.700 2.450 2.480 160,878 +0.09(+3.77%)
Oct 06, 2022 2.390 2.490 2.346 2.390 50,290 +0.01(+0.42%)
Oct 05, 2022 2.320 2.490 2.235 2.380 71,732 -0.03(-1.24%)
Oct 04, 2022 2.380 2.450 2.380 2.410 110,548 +0.09(+3.88%)
Oct 03, 2022 2.260 2.350 2.150 2.320 68,395 +0.03(+1.31%)
Sep 30, 2022 2.290 2.380 2.270 2.290 53,003 -0.01(-0.43%)
Sep 29, 2022 2.360 2.360 2.250 2.300 94,007 -0.13(-5.35%)
Sep 28, 2022 2.360 2.500 2.320 2.430 314,141 +0.05(+2.10%)
Sep 27, 2022 2.390 2.460 2.305 2.380 104,785 +0.01(+0.42%)
Sep 26, 2022 2.390 2.450 2.305 2.370 87,626 -0.07(-2.87%)
Sep 23, 2022 2.460 2.480 2.340 2.440 177,277 -0.24(-8.96%)
Sep 22, 2022 2.730 2.750 2.630 2.680 77,291 -0.09(-3.25%)
Sep 21, 2022 2.900 2.900 2.730 2.770 68,684 -0.18(-6.10%)
Sep 20, 2022 3.000 3.020 2.870 2.950 41,862 -0.14(-4.53%)
Sep 19, 2022 3.090 3.170 3.000 3.090 47,660 -0.09(-2.83%)
Sep 16, 2022 3.200 3.230 3.050 3.180 69,688 -0.01(-0.31%)
Sep 15, 2022 3.280 3.350 3.156 3.190 112,101 -0.11(-3.33%)
Sep 14, 2022 3.280 3.310 3.260 3.300 69,920 +0.01(+0.30%)
Sep 13, 2022 3.340 3.400 3.273 3.290 58,890 -0.12(-3.52%)
Sep 12, 2022 3.430 3.480 3.350 3.410 66,122 +0.05(+1.49%)
Sep 09, 2022 3.450 3.480 3.340 3.360 34,918 -0.07(-2.04%)
Sep 08, 2022 3.140 3.450 3.110 3.430 73,419 +0.15(+4.57%)
Sep 07, 2022 3.100 3.290 3.100 3.280 26,926 +0.16(+5.13%)
Sep 06, 2022 3.280 3.280 3.100 3.120 76,918 -0.27(-7.96%)
Sep 02, 2022 3.260 3.490 3.180 3.390 85,150 +0.28(+9.00%)
Sep 01, 2022 3.230 3.230 3.055 3.110 53,905 -0.20(-6.04%)
Aug 31, 2022 3.240 3.402 3.100 3.310 85,017 +0.16(+5.08%)
Aug 30, 2022 3.310 3.340 3.150 3.150 53,444 -0.15(-4.55%)
Aug 29, 2022 3.100 3.370 3.080 3.300 112,930 +0.19(+6.11%)
Aug 26, 2022 3.290 3.330 3.100 3.110 58,381 -0.25(-7.44%)
Aug 25, 2022 3.340 3.420 3.250 3.360 74,509 -0.05(-1.47%)
Aug 24, 2022 3.190 3.440 3.180 3.410 76,694 +0.23(+7.23%)
Aug 23, 2022 3.190 3.220 3.130 3.180 17,836 +0.00(+0.00%)
Aug 22, 2022 3.310 3.320 3.140 3.180 83,932 -0.24(-7.02%)
Aug 19, 2022 3.450 3.480 3.340 3.420 74,803 -0.15(-4.20%)
Aug 18, 2022 3.610 3.700 3.550 3.570 80,294 -0.11(-2.99%)
Aug 17, 2022 3.900 3.900 3.680 3.680 87,162 -0.30(-7.54%)
Aug 16, 2022 4.100 4.100 3.900 3.980 120,734 -0.10(-2.45%)
Aug 15, 2022 4.040 4.090 3.926 4.080 226,911 +0.27(+7.09%)
Aug 12, 2022 3.610 3.880 3.580 3.810 118,554 +0.04(+1.06%)
Aug 11, 2022 3.890 3.900 3.710 3.770 116,481 +0.07(+1.89%)
Aug 10, 2022 3.450 3.700 3.420 3.700 102,960 +0.36(+10.78%)
Aug 09, 2022 3.420 3.480 3.300 3.340 139,905 -0.31(-8.49%)
Aug 08, 2022 3.700 3.700 3.540 3.650 239,605 +0.19(+5.49%)
Aug 05, 2022 3.200 3.530 3.200 3.460 321,483 +0.34(+10.90%)
Aug 04, 2022 3.150 3.385 3.020 3.120 151,330 -0.20(-6.02%)
Aug 03, 2022 3.110 3.395 3.110 3.320 206,033 +0.24(+7.79%)
Aug 02, 2022 2.940 3.080 2.900 3.080 274,402 +0.08(+2.67%)
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.