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

Cellectis S.A. - American Depositary Shares (NQ: CLLS )

1.570 +0.010 (+0.64%)
Streaming Delayed Price Updated: 2:08 PM EST, Dec 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 (%)
Dec 24, 2024 1.570 1.610 1.530 1.560 7,303 -0.01(-0.76%)
Dec 23, 2024 1.590 1.620 1.572 1.572 20,375 -0.07(-4.15%)
Dec 20, 2024 1.580 1.640 1.530 1.640 87,886 +0.05(+3.14%)
Dec 19, 2024 1.620 1.620 1.579 1.590 72,639 -0.04(-2.45%)
Dec 18, 2024 1.690 1.716 1.605 1.630 41,020 -0.08(-4.40%)
Dec 17, 2024 1.718 1.780 1.690 1.705 63,166 -0.02(-1.45%)
Dec 16, 2024 1.760 1.780 1.700 1.730 55,422 -0.03(-1.70%)
Dec 13, 2024 1.820 1.870 1.740 1.760 66,579 -0.09(-4.86%)
Dec 12, 2024 1.900 1.927 1.825 1.850 32,486 -0.05(-2.63%)
Dec 11, 2024 1.950 1.990 1.900 1.900 26,395 -0.04(-2.06%)
Dec 10, 2024 1.950 2.088 1.940 1.940 39,335 -0.02(-1.02%)
Dec 09, 2024 2.040 2.050 1.960 1.960 38,792 -0.04(-2.00%)
Dec 06, 2024 1.990 2.010 1.980 2.000 30,631 +0.02(+1.01%)
Dec 05, 2024 1.880 1.980 1.880 1.980 88,077 +0.09(+4.76%)
Dec 04, 2024 1.930 1.946 1.845 1.890 74,813 -0.07(-3.57%)
Dec 03, 2024 1.980 2.005 1.930 1.960 29,908 -0.06(-2.97%)
Dec 02, 2024 2.050 2.077 2.000 2.020 63,769 -0.08(-3.81%)
Nov 29, 2024 2.040 2.120 2.021 2.100 30,015 -0.03(-1.41%)
Nov 27, 2024 2.140 2.155 2.090 2.130 41,245 -0.01(-0.47%)
Nov 26, 2024 1.990 2.140 1.990 2.140 167,407 +0.18(+9.18%)
Nov 25, 2024 1.840 1.980 1.830 1.960 109,557 +0.09(+4.81%)
Nov 22, 2024 1.860 1.890 1.850 1.870 29,798 +0.01(+0.54%)
Nov 21, 2024 1.900 1.900 1.819 1.860 48,973 -0.05(-2.62%)
Nov 20, 2024 1.930 1.930 1.890 1.910 26,155 -0.05(-2.55%)
Nov 19, 2024 1.970 1.970 1.865 1.960 39,058 +0.02(+1.03%)
Nov 18, 2024 1.900 1.980 1.830 1.940 216,807 +0.07(+3.74%)
Nov 15, 2024 1.910 1.910 1.770 1.870 72,315 -0.04(-2.09%)
Nov 14, 2024 1.960 1.960 1.860 1.910 20,551 -0.07(-3.54%)
Nov 13, 2024 1.930 2.000 1.910 1.980 33,707 +0.00(+0.25%)
Nov 12, 2024 1.940 1.980 1.870 1.975 210,835 +0.07(+3.40%)
Nov 11, 2024 1.770 1.930 1.770 1.910 193,538 +0.14(+7.91%)
Nov 08, 2024 1.810 1.810 1.730 1.770 32,216 +0.02(+1.14%)
Nov 07, 2024 1.760 1.760 1.700 1.750 74,235 -0.02(-1.13%)
Nov 06, 2024 1.880 1.880 1.745 1.770 124,026 -0.01(-0.56%)
Nov 05, 2024 1.900 1.900 1.780 1.780 185,704 +0.02(+1.14%)
Nov 04, 2024 1.800 1.840 1.750 1.760 131,103 -0.04(-2.22%)
Nov 01, 2024 1.800 1.810 1.775 1.800 87,242 +0.02(+1.12%)
Oct 31, 2024 1.874 1.874 1.780 1.780 20,079 -0.04(-2.20%)
Oct 30, 2024 1.830 1.890 1.770 1.820 56,668 -0.01(-0.55%)
Oct 29, 2024 1.960 1.970 1.800 1.830 199,166 -0.10(-5.18%)
Oct 28, 2024 1.860 1.941 1.860 1.930 22,311 +0.07(+3.76%)
Oct 25, 2024 1.923 1.946 1.800 1.860 26,317 -0.04(-2.11%)
Oct 24, 2024 1.920 2.000 1.850 1.900 37,119 -0.07(-3.55%)
Oct 23, 2024 1.830 1.980 1.780 1.970 263,766 +0.17(+9.44%)
Oct 22, 2024 1.850 1.910 1.780 1.800 37,162 -0.03(-1.91%)
Oct 21, 2024 1.940 1.940 1.830 1.835 32,815 -0.06(-3.42%)
Oct 18, 2024 1.960 1.964 1.900 1.900 43,300 -0.01(-0.52%)
Oct 17, 2024 1.950 1.950 1.880 1.910 32,792 +0.01(+0.53%)
Oct 16, 2024 1.930 1.970 1.890 1.900 42,888 +0.01(+0.53%)
Oct 15, 2024 2.020 2.020 1.890 1.890 24,463 -0.06(-3.08%)
Oct 14, 2024 2.040 2.040 1.950 1.950 12,926 -0.06(-2.99%)
Oct 11, 2024 1.970 2.040 1.950 2.010 16,645 +0.01(+0.50%)
Oct 10, 2024 1.970 2.000 1.970 2.000 12,646 +0.05(+2.56%)
Oct 09, 2024 2.030 2.060 1.950 1.950 33,132 -0.01(-0.51%)
Oct 08, 2024 1.970 2.015 1.960 1.960 20,954 -0.01(-0.51%)
Oct 07, 2024 1.980 2.070 1.954 1.970 25,782 +0.08(+4.01%)
Oct 04, 2024 1.990 2.030 1.880 1.894 81,424 -0.09(-4.34%)
Oct 03, 2024 2.070 2.080 1.980 1.980 14,170 +0.02(+1.02%)
Oct 02, 2024 2.000 2.050 1.950 1.960 38,128 -0.06(-2.97%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.