Cellectis S.A. ADR (NQ: CLLS )

2.290 -0.010 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 2.290 2.380 2.270 2.290 53,003 -0.01(-0.43%)
Sep 29, 2022 2.360 2.360 2.250 2.300 94,007 -0.13(-5.35%)
Sep 28, 2022 2.360 2.500 2.320 2.430 314,141 +0.05(+2.10%)
Sep 27, 2022 2.390 2.460 2.305 2.380 104,785 +0.01(+0.42%)
Sep 26, 2022 2.390 2.450 2.305 2.370 87,626 -0.07(-2.87%)
Sep 23, 2022 2.460 2.480 2.340 2.440 177,277 -0.24(-8.96%)
Sep 22, 2022 2.730 2.750 2.630 2.680 77,291 -0.09(-3.25%)
Sep 21, 2022 2.900 2.900 2.730 2.770 68,684 -0.18(-6.10%)
Sep 20, 2022 3.000 3.020 2.870 2.950 41,862 -0.14(-4.53%)
Sep 19, 2022 3.090 3.170 3.000 3.090 47,660 -0.09(-2.83%)
Sep 16, 2022 3.200 3.230 3.050 3.180 69,688 -0.01(-0.31%)
Sep 15, 2022 3.280 3.350 3.156 3.190 112,101 -0.11(-3.33%)
Sep 14, 2022 3.280 3.310 3.260 3.300 69,920 +0.01(+0.30%)
Sep 13, 2022 3.340 3.400 3.273 3.290 58,890 -0.12(-3.52%)
Sep 12, 2022 3.430 3.480 3.350 3.410 66,122 +0.05(+1.49%)
Sep 09, 2022 3.450 3.480 3.340 3.360 34,918 -0.07(-2.04%)
Sep 08, 2022 3.140 3.450 3.110 3.430 73,419 +0.15(+4.57%)
Sep 07, 2022 3.100 3.290 3.100 3.280 26,926 +0.16(+5.13%)
Sep 06, 2022 3.280 3.280 3.100 3.120 76,918 -0.27(-7.96%)
Sep 02, 2022 3.260 3.490 3.180 3.390 85,150 +0.28(+9.00%)
Sep 01, 2022 3.230 3.230 3.055 3.110 53,905 -0.20(-6.04%)
Aug 31, 2022 3.240 3.402 3.100 3.310 85,017 +0.16(+5.08%)
Aug 30, 2022 3.310 3.340 3.150 3.150 53,444 -0.15(-4.55%)
Aug 29, 2022 3.100 3.370 3.080 3.300 112,930 +0.19(+6.11%)
Aug 26, 2022 3.290 3.330 3.100 3.110 58,381 -0.25(-7.44%)
Aug 25, 2022 3.340 3.420 3.250 3.360 74,509 -0.05(-1.47%)
Aug 24, 2022 3.190 3.440 3.180 3.410 76,694 +0.23(+7.23%)
Aug 23, 2022 3.190 3.220 3.130 3.180 17,836 +0.00(+0.00%)
Aug 22, 2022 3.310 3.320 3.140 3.180 83,932 -0.24(-7.02%)
Aug 19, 2022 3.450 3.480 3.340 3.420 74,803 -0.15(-4.20%)
Aug 18, 2022 3.610 3.700 3.550 3.570 80,294 -0.11(-2.99%)
Aug 17, 2022 3.900 3.900 3.680 3.680 87,162 -0.30(-7.54%)
Aug 16, 2022 4.100 4.100 3.900 3.980 120,734 -0.10(-2.45%)
Aug 15, 2022 4.040 4.090 3.926 4.080 226,911 +0.27(+7.09%)
Aug 12, 2022 3.610 3.880 3.580 3.810 118,554 +0.04(+1.06%)
Aug 11, 2022 3.890 3.900 3.710 3.770 116,481 +0.07(+1.89%)
Aug 10, 2022 3.450 3.700 3.420 3.700 102,960 +0.36(+10.78%)
Aug 09, 2022 3.420 3.480 3.300 3.340 139,905 -0.31(-8.49%)
Aug 08, 2022 3.700 3.700 3.540 3.650 239,605 +0.19(+5.49%)
Aug 05, 2022 3.200 3.530 3.200 3.460 321,483 +0.34(+10.90%)
Aug 04, 2022 3.150 3.385 3.020 3.120 151,330 -0.20(-6.02%)
Aug 03, 2022 3.110 3.395 3.110 3.320 206,033 +0.24(+7.79%)
Aug 02, 2022 2.940 3.080 2.900 3.080 274,402 +0.08(+2.67%)
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.