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 (%)
Nov 30, 2023 3.090 3.095 2.970 2.980 120,006 -0.07(-2.30%)
Nov 29, 2023 3.080 3.190 3.010 3.050 168,149 -0.14(-4.39%)
Nov 28, 2023 2.920 3.250 2.900 3.190 397,221 +0.33(+11.54%)
Nov 27, 2023 2.930 2.930 2.830 2.860 148,309 -0.05(-1.72%)
Nov 24, 2023 2.850 2.990 2.819 2.910 160,652 +0.09(+3.19%)
Nov 22, 2023 2.830 2.850 2.750 2.820 179,619 -0.02(-0.70%)
Nov 21, 2023 2.920 2.966 2.830 2.840 246,691 -0.26(-8.39%)
Nov 20, 2023 2.870 3.160 2.821 3.100 478,498 +0.17(+5.80%)
Nov 17, 2023 2.680 2.930 2.640 2.930 462,591 +0.31(+11.83%)
Nov 16, 2023 2.740 2.740 2.500 2.620 524,833 -0.18(-6.43%)
Nov 15, 2023 2.640 2.820 2.560 2.800 2,471,402 +0.24(+9.37%)
Nov 14, 2023 2.520 2.600 2.460 2.560 319,881 +0.04(+1.59%)
Nov 13, 2023 2.550 2.610 2.470 2.520 269,712 +0.01(+0.40%)
Nov 10, 2023 2.580 2.610 2.470 2.510 404,223 +0.11(+4.58%)
Nov 09, 2023 2.530 2.530 2.360 2.400 533,359 -0.10(-4.00%)
Nov 08, 2023 2.520 2.560 2.410 2.500 533,100 +0.11(+4.60%)
Nov 07, 2023 2.780 2.790 2.310 2.390 1,617,605 -0.37(-13.41%)
Nov 06, 2023 2.810 2.870 2.600 2.760 1,208,338 -0.10(-3.50%)
Nov 03, 2023 2.830 2.950 2.635 2.860 4,329,415 -0.15(-4.98%)
Nov 02, 2023 2.960 3.230 2.800 3.010 26,410,764 +0.37(+14.02%)
Nov 01, 2023 2.710 2.990 2.170 2.640 75,492,344 +1.67(+172.16%)
Oct 31, 2023 0.9900 1.020 0.9640 0.9700 92,931 -0.05(-4.45%)
Oct 30, 2023 1.030 1.050 0.9927 1.015 30,891 +0.01(+0.69%)
Oct 27, 2023 1.030 1.030 0.9805 1.008 31,087 +0.00(+0.32%)
Oct 26, 2023 1.000 1.030 0.9628 1.005 45,330 +0.00(+0.50%)
Oct 25, 2023 1.020 1.040 0.9900 1.000 124,602 -0.05(-4.76%)
Oct 24, 2023 1.120 1.210 0.9850 1.050 240,264 -0.15(-12.50%)
Oct 23, 2023 1.210 1.210 1.170 1.200 39,929 -0.01(-0.83%)
Oct 20, 2023 1.300 1.300 1.210 1.210 58,083 -0.11(-8.33%)
Oct 19, 2023 1.330 1.350 1.300 1.320 7,788 -0.01(-0.75%)
Oct 18, 2023 1.320 1.330 1.310 1.330 7,493 -0.02(-1.48%)
Oct 17, 2023 1.330 1.350 1.330 1.350 73,111 -0.02(-1.46%)
Oct 16, 2023 1.400 1.390 1.340 1.370 67,246 -0.01(-0.72%)
Oct 13, 2023 1.450 1.450 1.380 1.380 16,461 -0.01(-0.72%)
Oct 12, 2023 1.410 1.410 1.360 1.390 13,407 -0.02(-1.07%)
Oct 11, 2023 1.450 1.450 1.400 1.405 32,570 -0.04(-3.10%)
Oct 10, 2023 1.460 1.470 1.410 1.450 46,362 +0.02(+1.40%)
Oct 09, 2023 1.440 1.440 1.400 1.430 32,619 -0.02(-1.38%)
Oct 06, 2023 1.480 1.490 1.440 1.450 38,118 +0.05(+3.94%)
Oct 05, 2023 1.430 1.430 1.380 1.395 97,160 -0.02(-1.76%)
Oct 04, 2023 1.540 1.550 1.374 1.420 276,565 -0.12(-7.79%)
Oct 03, 2023 1.500 1.630 1.470 1.540 428,088 +0.04(+2.67%)
Oct 02, 2023 1.580 1.580 1.500 1.500 37,796 -0.08(-5.06%)
Sep 29, 2023 1.580 1.590 1.580 1.580 7,365 +0.00(+0.00%)
Sep 28, 2023 1.580 1.615 1.580 1.580 15,239 -0.02(-1.25%)
Sep 27, 2023 1.600 1.620 1.580 1.600 18,928 -0.02(-1.23%)
Sep 26, 2023 1.600 1.620 1.580 1.620 23,683 +0.02(+1.25%)
Sep 25, 2023 1.690 1.634 1.600 1.600 33,910 -0.12(-6.98%)
Sep 22, 2023 1.650 1.750 1.650 1.720 62,490 +0.05(+2.99%)
Sep 21, 2023 1.650 1.670 1.600 1.670 10,925 +0.04(+2.45%)
Sep 20, 2023 1.671 1.720 1.630 1.630 29,584 -0.01(-0.61%)
Sep 19, 2023 1.700 1.720 1.632 1.640 61,879 +0.01(+0.61%)
Sep 18, 2023 1.710 1.740 1.585 1.630 63,667 -0.09(-5.23%)
Sep 15, 2023 1.750 1.750 1.632 1.720 80,175 +0.01(+0.58%)
Sep 14, 2023 1.770 1.780 1.710 1.710 41,140 -0.05(-2.84%)
Sep 13, 2023 1.770 1.800 1.760 1.760 3,807 +0.00(+0.00%)
Sep 12, 2023 1.750 1.900 1.750 1.760 79,116 +0.02(+1.15%)
Sep 11, 2023 1.780 1.780 1.740 1.740 10,583 -0.01(-0.57%)
Sep 08, 2023 1.820 1.820 1.740 1.750 56,384 -0.05(-2.78%)
Sep 07, 2023 1.800 1.830 1.800 1.800 5,666 +0.00(+0.00%)
Sep 06, 2023 1.840 1.841 1.800 1.800 31,058 -0.03(-1.64%)
Sep 05, 2023 1.970 1.970 1.830 1.830 61,100 -0.18(-8.96%)
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.