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

Cellectis S.A. ADR (NQ: CLLS )

2.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Dec 01, 2021 9.270 9.480 8.760 8.800 230,931 +0.18(+2.09%)
Nov 30, 2021 8.750 8.990 8.650 8.620 349,118 +0.25(+2.99%)
Nov 29, 2021 8.890 9.080 8.300 8.370 148,484 -0.32(-3.68%)
Nov 26, 2021 8.580 8.785 8.530 8.690 81,714 -0.03(-0.34%)
Nov 24, 2021 8.470 8.810 8.300 8.720 118,067 +0.38(+4.56%)
Nov 23, 2021 8.480 8.510 8.170 8.340 265,026 -0.02(-0.24%)
Nov 22, 2021 8.820 8.820 8.350 8.360 359,406 -0.55(-6.17%)
Nov 19, 2021 9.080 9.100 8.800 8.910 204,335 -0.19(-2.09%)
Nov 18, 2021 9.450 9.140 9.040 9.100 178,050 -0.34(-3.60%)
Nov 17, 2021 9.690 9.810 9.160 9.440 214,899 -0.32(-3.28%)
Nov 16, 2021 9.880 9.980 9.720 9.760 128,977 -0.22(-2.20%)
Nov 15, 2021 10.56 10.56 9.920 9.980 124,508 -0.58(-5.49%)
Nov 12, 2021 10.70 10.70 10.17 10.56 159,408 +0.22(+2.13%)
Nov 11, 2021 10.75 10.75 10.26 10.34 181,986 -0.35(-3.27%)
Nov 10, 2021 11.05 10.69 139,623 -0.52(-4.64%)
Nov 09, 2021 11.42 11.56 11.10 11.21 240,929 -0.46(-3.94%)
Nov 08, 2021 11.89 12.01 11.33 11.67 394,688 -0.56(-4.58%)
Nov 05, 2021 11.60 12.49 11.04 12.23 195,395 -0.05(-0.41%)
Nov 04, 2021 12.56 12.73 12.03 12.28 255,039 -0.56(-4.36%)
Nov 03, 2021 12.13 13.08 12.03 12.84 216,499 +0.23(+1.82%)
Nov 02, 2021 12.39 12.80 12.14 12.61 213,335 +0.83(+7.05%)
Nov 01, 2021 10.63 11.91 10.76 11.78 281,019 +1.02(+9.48%)
Oct 29, 2021 11.12 11.15 10.71 10.76 62,487 -0.22(-2.00%)
Oct 28, 2021 10.53 11.06 10.51 10.98 96,511 +0.36(+3.39%)
Oct 27, 2021 10.71 10.83 10.47 10.62 90,907 -0.16(-1.48%)
Oct 26, 2021 10.97 10.74 10.78 92,496 -0.08(-0.74%)
Oct 25, 2021 10.68 11.09 10.60 10.86 136,746 +0.09(+0.84%)
Oct 22, 2021 11.13 11.13 10.65 10.77 89,183 -0.46(-4.10%)
Oct 21, 2021 11.03 11.46 11.03 11.23 144,701 +0.29(+2.65%)
Oct 20, 2021 10.92 11.00 10.75 10.94 95,474 +0.12(+1.11%)
Oct 19, 2021 10.61 11.25 10.54 10.82 264,408 +0.32(+3.05%)
Oct 18, 2021 10.69 11.06 10.41 10.50 166,420 -0.33(-3.05%)
Oct 15, 2021 10.54 10.87 10.45 10.83 241,046 +0.13(+1.21%)
Oct 14, 2021 9.880 10.84 9.780 10.70 585,565 +1.08(+11.23%)
Oct 13, 2021 9.770 9.890 9.330 9.620 468,537 +0.47(+5.14%)
Oct 12, 2021 9.150 9.349 9.100 9.150 266,652 +0.12(+1.33%)
Oct 11, 2021 8.950 9.210 8.950 9.030 334,112 -0.08(-0.88%)
Oct 08, 2021 10.11 10.11 8.720 9.110 2,182,086 -2.91(-24.21%)
Oct 07, 2021 12.00 12.16 11.84 12.02 356,025 +0.05(+0.42%)
Oct 06, 2021 12.23 12.43 11.93 11.97 160,209 -0.52(-4.16%)
Oct 05, 2021 12.49 12.89 12.20 12.49 104,350 +0.32(+2.63%)
Oct 04, 2021 12.49 12.55 12.07 12.17 232,233 -0.52(-4.10%)
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.