Skip to main content

Cellectis S.A. ADR (NQ: CLLS )

2.660 -0.010 (-0.37%)
Streaming Delayed Price Updated: 1:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 11.85 11.97 11.42 11.86 118,832 -0.12(-1.00%)
Oct 30, 2019 11.43 11.98 11.36 11.98 196,135 +0.84(+7.54%)
Oct 29, 2019 10.95 11.20 10.95 11.14 93,103 +0.04(+0.36%)
Oct 28, 2019 10.77 11.46 10.76 11.10 142,481 +0.24(+2.21%)
Oct 25, 2019 10.52 10.91 10.52 10.86 57,200 +0.11(+1.02%)
Oct 24, 2019 10.35 10.80 10.30 10.75 94,638 +0.19(+1.80%)
Oct 23, 2019 10.30 10.57 10.28 10.56 77,606 +0.12(+1.15%)
Oct 22, 2019 10.25 10.56 10.25 10.44 63,833 +0.03(+0.29%)
Oct 21, 2019 9.970 10.49 9.900 10.41 108,298 +0.26(+2.56%)
Oct 18, 2019 10.33 10.34 9.934 10.15 89,200 -0.40(-3.79%)
Oct 17, 2019 10.29 10.65 10.18 10.55 57,751 +0.32(+3.13%)
Oct 16, 2019 10.28 10.36 10.13 10.23 69,901 +0.12(+1.19%)
Oct 15, 2019 9.830 10.34 9.730 10.11 87,774 +0.38(+3.91%)
Oct 14, 2019 9.710 10.03 9.610 9.730 43,371 -0.11(-1.12%)
Oct 11, 2019 9.940 10.10 9.810 9.840 108,800 -0.02(-0.20%)
Oct 10, 2019 9.600 9.960 9.500 9.860 96,013 -0.02(-0.20%)
Oct 09, 2019 10.05 10.08 9.860 9.880 91,537 -0.18(-1.79%)
Oct 08, 2019 10.10 10.21 9.970 10.06 115,088 -0.29(-2.80%)
Oct 07, 2019 10.03 10.41 10.02 10.35 75,237 +0.15(+1.47%)
Oct 04, 2019 9.950 10.25 9.860 10.20 84,500 +0.11(+1.09%)
Oct 03, 2019 10.11 10.17 9.920 10.09 78,639 -0.16(-1.56%)
Oct 02, 2019 10.62 10.76 10.12 10.25 122,110 -0.88(-7.91%)
Oct 01, 2019 10.67 11.30 10.65 11.13 135,649 +0.73(+7.02%)
Sep 30, 2019 10.40 10.56 10.19 10.40 598,247 +0.05(+0.48%)
Sep 27, 2019 10.63 10.68 10.19 10.35 181,400 +0.20(+1.97%)
Sep 26, 2019 10.67 10.68 10.08 10.15 116,593 -0.39(-3.70%)
Sep 25, 2019 10.70 10.81 10.46 10.54 106,788 -0.28(-2.59%)
Sep 24, 2019 11.37 11.37 10.62 10.82 135,289 -0.36(-3.22%)
Sep 23, 2019 11.41 11.61 11.01 11.18 165,267 -0.38(-3.29%)
Sep 20, 2019 11.88 12.02 11.53 11.56 102,300 -0.30(-2.53%)
Sep 19, 2019 12.23 12.23 11.79 11.86 66,597 -0.42(-3.42%)
Sep 18, 2019 12.51 12.51 12.19 12.28 67,886 -0.33(-2.62%)
Sep 17, 2019 12.63 12.73 12.50 12.61 61,220 -0.09(-0.71%)
Sep 16, 2019 12.59 12.80 12.54 12.70 60,063 +0.03(+0.24%)
Sep 13, 2019 12.61 12.75 12.52 12.67 111,300 +0.10(+0.80%)
Sep 12, 2019 12.46 12.94 12.38 12.57 136,386 +0.07(+0.56%)
Sep 11, 2019 12.46 12.66 12.38 12.50 112,689 -0.06(-0.48%)
Sep 10, 2019 11.97 12.74 11.81 12.56 128,697 +0.65(+5.46%)
Sep 09, 2019 12.23 12.23 11.75 11.91 99,639 -0.40(-3.25%)
Sep 06, 2019 12.42 12.62 12.24 12.31 100,600 -0.21(-1.68%)
Sep 05, 2019 12.30 12.61 12.30 12.52 62,672 +0.43(+3.56%)
Sep 04, 2019 11.73 12.13 11.73 12.09 90,860 +0.37(+3.16%)
Sep 03, 2019 11.80 11.89 11.53 11.72 108,023 -0.46(-3.78%)
Aug 30, 2019 12.30 12.37 12.00 12.18 45,300 -0.08(-0.65%)
Aug 29, 2019 12.05 12.29 12.02 12.26 84,741 +0.31(+2.59%)
Aug 28, 2019 12.42 12.54 11.93 11.95 211,149 +0.03(+0.25%)
Aug 27, 2019 12.24 12.30 11.77 11.92 110,652 -0.22(-1.81%)
Aug 26, 2019 12.40 12.48 12.06 12.14 90,796 +0.04(+0.33%)
Aug 23, 2019 12.54 12.60 12.05 12.10 97,500 -0.41(-3.28%)
Aug 22, 2019 12.69 12.85 12.40 12.51 71,349 -0.26(-2.04%)
Aug 21, 2019 12.91 12.95 12.74 12.77 118,224 +0.35(+2.82%)
Aug 20, 2019 12.89 12.89 12.32 12.42 188,737 -0.49(-3.80%)
Aug 19, 2019 12.78 13.09 12.62 12.91 107,031 +0.62(+5.04%)
Aug 16, 2019 12.02 12.67 12.02 12.29 156,100 +0.54(+4.60%)
Aug 15, 2019 12.01 12.04 11.70 11.75 141,479 -0.46(-3.77%)
Aug 14, 2019 13.00 13.04 12.17 12.21 134,303 -1.00(-7.57%)
Aug 13, 2019 13.02 13.59 13.02 13.21 99,890 -0.01(-0.08%)
Aug 12, 2019 13.00 13.31 12.87 13.22 75,950 -0.13(-0.97%)
Aug 09, 2019 14.12 14.12 13.21 13.35 179,300 -0.51(-3.68%)
Aug 08, 2019 13.35 14.09 13.23 13.86 150,563 +0.86(+6.62%)
Aug 07, 2019 12.63 13.19 12.31 13.00 201,577 -0.45(-3.35%)
Aug 06, 2019 13.54 13.94 13.10 13.45 183,789 +0.21(+1.59%)
Aug 05, 2019 13.56 13.69 13.00 13.24 135,634 -0.50(-3.64%)
Aug 02, 2019 14.80 14.80 13.60 13.74 167,800 -1.00(-6.78%)
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.