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

Cellectis S.A. ADR (NQ: CLLS )

2.506 +0.016 (+0.63%)
Streaming Delayed Price Updated: 3:36 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 (%)
Jul 31, 2023 2.150 2.240 2.040 2.140 62,053 -0.02(-0.93%)
Jul 28, 2023 2.170 2.210 2.001 2.160 143,983 -0.05(-2.26%)
Jul 27, 2023 2.310 2.360 2.170 2.210 29,328 -0.09(-3.91%)
Jul 26, 2023 2.430 2.490 2.300 2.300 73,854 -0.08(-3.36%)
Jul 25, 2023 2.350 2.480 2.320 2.380 65,050 -0.02(-0.83%)
Jul 24, 2023 2.850 2.850 2.280 2.400 182,988 -0.46(-16.08%)
Jul 21, 2023 2.530 2.980 2.530 2.860 341,726 +0.31(+12.16%)
Jul 20, 2023 2.350 2.650 2.341 2.550 229,202 +0.28(+12.33%)
Jul 19, 2023 2.250 2.308 2.180 2.270 40,407 +0.02(+0.89%)
Jul 18, 2023 2.270 2.280 2.120 2.250 49,244 +0.03(+1.42%)
Jul 17, 2023 2.280 2.280 2.143 2.219 31,161 -0.02(-0.96%)
Jul 14, 2023 2.370 2.370 2.194 2.240 31,461 -0.12(-5.08%)
Jul 13, 2023 2.320 2.390 2.280 2.360 46,800 +0.07(+3.06%)
Jul 12, 2023 2.200 2.350 2.160 2.290 63,728 +0.13(+6.02%)
Jul 11, 2023 2.110 2.200 2.080 2.160 41,328 +0.04(+1.89%)
Jul 10, 2023 2.050 2.138 2.020 2.120 39,190 +0.11(+5.44%)
Jul 07, 2023 1.990 2.050 1.975 2.011 9,517 +0.07(+3.48%)
Jul 06, 2023 1.940 2.010 1.850 1.943 29,370 -0.08(-3.81%)
Jul 05, 2023 2.050 2.050 2.000 2.020 21,811 -0.01(-0.49%)
Jul 03, 2023 1.930 2.050 1.925 2.030 44,088 +0.06(+3.18%)
Jun 30, 2023 1.910 1.990 1.883 1.968 20,540 +0.10(+5.21%)
Jun 29, 2023 1.886 1.900 1.820 1.870 40,154 -0.03(-1.57%)
Jun 28, 2023 1.910 1.960 1.890 1.900 16,965 +0.03(+1.60%)
Jun 27, 2023 1.770 1.900 1.750 1.870 35,352 +0.09(+5.06%)
Jun 26, 2023 1.810 1.820 1.750 1.780 44,937 -0.05(-2.73%)
Jun 23, 2023 1.820 1.880 1.820 1.830 38,709 -0.11(-5.67%)
Jun 22, 2023 1.870 1.950 1.845 1.940 31,399 +0.02(+1.04%)
Jun 21, 2023 1.980 1.980 1.910 1.920 13,201 -0.06(-2.97%)
Jun 20, 2023 2.000 2.000 1.960 1.979 9,867 -0.12(-5.77%)
Jun 16, 2023 2.050 2.100 1.950 2.100 59,644 +0.06(+2.94%)
Jun 15, 2023 2.010 2.040 2.000 2.040 38,022 +0.05(+2.51%)
Jun 14, 2023 2.000 2.020 1.980 1.990 18,225 -0.01(-0.50%)
Jun 13, 2023 2.030 2.030 1.970 2.000 51,128 -0.02(-0.99%)
Jun 12, 2023 1.990 2.040 1.960 2.020 33,622 +0.08(+4.39%)
Jun 09, 2023 1.970 1.980 1.921 1.935 24,090 -0.05(-2.76%)
Jun 08, 2023 1.980 2.000 1.935 1.990 24,694 +0.08(+4.18%)
Jun 07, 2023 1.995 2.000 1.910 1.910 28,040 -0.13(-6.37%)
Jun 06, 2023 2.050 2.058 1.990 2.040 20,166 -0.04(-1.92%)
Jun 05, 2023 2.040 2.210 2.000 2.080 101,701 +0.09(+4.52%)
Jun 02, 2023 1.990 2.000 1.940 1.990 54,804 +0.02(+1.02%)
Jun 01, 2023 1.940 1.995 1.890 1.970 39,883 +0.07(+3.68%)
May 31, 2023 1.910 1.910 1.852 1.900 61,475 +0.00(+0.00%)
May 30, 2023 1.800 1.900 1.800 1.900 63,462 +0.07(+3.83%)
May 26, 2023 1.810 1.887 1.800 1.830 20,924 +0.05(+2.81%)
May 25, 2023 1.810 1.835 1.750 1.780 34,124 +0.06(+3.49%)
May 24, 2023 1.810 1.810 1.710 1.720 47,635 -0.07(-3.91%)
May 23, 2023 1.790 1.830 1.760 1.790 24,107 -0.01(-0.56%)
May 22, 2023 1.740 1.800 1.700 1.800 31,850 +0.06(+3.45%)
May 19, 2023 1.750 1.770 1.700 1.740 19,203 -0.03(-1.63%)
May 18, 2023 1.766 1.790 1.711 1.769 64,965 -0.03(-1.73%)
May 17, 2023 1.750 1.819 1.746 1.800 52,489 +0.05(+2.86%)
May 16, 2023 1.700 1.820 1.690 1.750 65,528 -0.01(-0.57%)
May 15, 2023 1.750 1.810 1.725 1.760 51,465 +0.02(+1.15%)
May 12, 2023 1.810 1.820 1.680 1.740 207,590 -0.07(-3.87%)
May 11, 2023 1.900 1.900 1.805 1.810 161,059 -0.11(-5.73%)
May 10, 2023 1.840 1.920 1.840 1.920 36,002 +0.09(+4.92%)
May 09, 2023 1.810 1.850 1.780 1.830 56,843 -0.07(-3.68%)
May 08, 2023 1.950 1.950 1.821 1.900 166,165 +0.00(+0.00%)
May 05, 2023 1.890 1.975 1.890 1.900 162,929 +0.02(+1.06%)
May 04, 2023 1.920 1.920 1.860 1.880 53,234 +0.02(+1.08%)
May 03, 2023 1.900 1.935 1.830 1.860 48,967 +0.04(+1.92%)
May 02, 2023 1.910 1.920 1.800 1.825 33,800 -0.12(-6.41%)
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.