Skip to main content

Cellectis S.A. ADR (NQ: CLLS )

2.650 -0.020 (-0.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 15.84 16.04 15.77 15.88 43,100 -0.23(-1.43%)
May 30, 2019 16.44 16.62 15.87 16.11 81,782 -0.43(-2.60%)
May 29, 2019 16.51 16.71 16.38 16.54 114,929 -0.56(-3.27%)
May 28, 2019 17.44 17.51 17.08 17.10 68,254 -0.09(-0.52%)
May 24, 2019 16.56 17.31 16.51 17.19 148,100 +0.33(+1.96%)
May 23, 2019 18.02 18.02 16.51 16.86 182,320 -1.48(-8.07%)
May 22, 2019 18.48 18.61 18.22 18.34 139,572 -0.20(-1.08%)
May 21, 2019 18.77 18.77 18.38 18.54 256,209 +0.25(+1.37%)
May 20, 2019 18.70 18.79 18.23 18.29 67,363 -0.38(-2.04%)
May 17, 2019 18.72 18.94 18.60 18.67 48,600 -0.12(-0.64%)
May 16, 2019 19.08 19.30 18.69 18.79 50,585 -0.28(-1.47%)
May 15, 2019 18.81 19.12 18.72 19.07 53,520 +0.20(+1.06%)
May 14, 2019 18.63 19.05 18.35 18.87 88,292 +0.85(+4.72%)
May 13, 2019 18.38 18.54 17.97 18.02 84,834 -0.98(-5.16%)
May 10, 2019 18.97 19.13 18.61 19.00 47,900 +0.02(+0.11%)
May 09, 2019 19.30 19.31 18.85 18.98 89,271 -0.73(-3.70%)
May 08, 2019 19.80 20.19 19.45 19.71 75,933 +0.04(+0.20%)
May 07, 2019 20.02 20.02 19.43 19.67 46,475 -0.70(-3.44%)
May 06, 2019 19.53 20.40 19.53 20.37 55,950 +0.37(+1.85%)
May 03, 2019 19.84 20.17 19.66 20.00 82,000 +0.22(+1.11%)
May 02, 2019 19.94 20.13 19.66 19.78 60,750 +0.18(+0.92%)
May 01, 2019 19.81 20.10 19.53 19.60 47,906 -0.14(-0.71%)
Apr 30, 2019 20.10 20.23 19.71 19.74 80,718 -0.37(-1.84%)
Apr 29, 2019 19.99 20.32 19.84 20.11 84,186 +0.32(+1.62%)
Apr 26, 2019 19.76 19.87 19.54 19.79 35,100 +0.25(+1.28%)
Apr 25, 2019 19.59 19.80 19.44 19.54 47,444 -0.21(-1.06%)
Apr 24, 2019 20.55 20.55 19.62 19.75 88,773 -0.85(-4.13%)
Apr 23, 2019 20.32 20.84 20.21 20.60 92,161 +0.25(+1.23%)
Apr 22, 2019 20.27 20.50 20.14 20.35 95,551 +0.26(+1.29%)
Apr 18, 2019 19.71 20.15 19.66 20.09 103,000 +0.21(+1.06%)
Apr 17, 2019 20.24 20.24 19.48 19.88 202,709 -0.12(-0.60%)
Apr 16, 2019 19.83 20.06 19.66 20.00 101,020 +0.13(+0.65%)
Apr 15, 2019 19.44 20.07 19.44 19.87 106,265 +0.35(+1.79%)
Apr 12, 2019 19.58 19.66 19.42 19.52 80,000 +0.08(+0.41%)
Apr 11, 2019 19.66 19.70 19.35 19.44 60,382 -0.22(-1.12%)
Apr 10, 2019 19.54 19.75 19.43 19.66 49,806 +0.16(+0.82%)
Apr 09, 2019 19.64 20.00 19.47 19.50 142,748 -0.49(-2.45%)
Apr 08, 2019 19.87 20.03 19.66 19.99 87,671 +0.01(+0.05%)
Apr 05, 2019 19.49 20.08 19.45 19.98 125,400 +0.44(+2.25%)
Apr 04, 2019 19.45 19.65 19.23 19.54 160,122 -0.04(-0.20%)
Apr 03, 2019 19.21 19.65 18.96 19.58 181,330 +0.87(+4.65%)
Apr 02, 2019 18.33 18.83 18.22 18.71 133,850 +0.14(+0.75%)
Apr 01, 2019 18.39 18.81 18.36 18.57 87,553 +0.23(+1.25%)
Mar 29, 2019 17.97 18.49 17.97 18.34 86,500 +0.20(+1.10%)
Mar 28, 2019 17.72 18.28 17.72 18.14 114,648 +0.35(+1.97%)
Mar 27, 2019 17.86 17.97 17.66 17.79 125,803 -0.14(-0.78%)
Mar 26, 2019 17.62 18.05 17.62 17.93 138,516 +0.26(+1.47%)
Mar 25, 2019 17.07 17.83 16.93 17.67 160,430 +0.26(+1.49%)
Mar 22, 2019 17.95 17.95 17.35 17.41 409,100 -1.26(-6.75%)
Mar 21, 2019 18.29 18.76 17.93 18.67 334,234 -0.41(-2.15%)
Mar 20, 2019 19.50 19.55 18.71 19.08 229,080 -0.26(-1.34%)
Mar 19, 2019 19.66 19.74 19.10 19.34 184,911 -0.41(-2.08%)
Mar 18, 2019 19.09 19.87 19.09 19.75 172,653 +0.44(+2.28%)
Mar 15, 2019 18.90 19.48 18.89 19.31 139,800 +0.29(+1.52%)
Mar 14, 2019 18.94 19.19 18.53 19.02 177,789 +0.15(+0.79%)
Mar 13, 2019 18.43 19.10 18.35 18.87 169,456 +0.16(+0.86%)
Mar 12, 2019 17.99 18.90 17.56 18.71 225,345 +0.35(+1.91%)
Mar 11, 2019 17.72 18.41 17.35 18.36 197,374 +0.32(+1.77%)
Mar 08, 2019 17.72 18.08 17.41 18.04 127,900 +0.01(+0.06%)
Mar 07, 2019 18.19 18.29 17.96 18.03 100,605 -0.59(-3.17%)
Mar 06, 2019 19.45 19.56 18.29 18.62 194,899 -1.08(-5.48%)
Mar 05, 2019 19.05 19.92 18.82 19.70 172,110 +0.12(+0.61%)
Mar 04, 2019 19.50 19.83 19.13 19.58 171,224 +0.04(+0.20%)
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.