Skip to main content

Cellectis S.A. ADR (NQ: CLLS )

2.650 -0.020 (-0.75%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 3.980 3.980 3.620 3.620 180,580 -0.36(-9.05%)
May 27, 2022 3.830 4.010 3.740 3.980 90,641 +0.21(+5.57%)
May 26, 2022 3.550 3.800 3.530 3.770 145,428 +0.30(+8.65%)
May 25, 2022 3.510 3.560 3.420 3.470 40,491 -0.15(-4.14%)
May 24, 2022 3.590 3.650 3.430 3.620 162,426 -0.07(-1.90%)
May 23, 2022 3.780 3.800 3.620 3.690 37,823 -0.09(-2.38%)
May 20, 2022 3.890 3.890 3.720 3.780 71,947 -0.15(-3.82%)
May 19, 2022 3.550 3.970 3.540 3.930 229,345 +0.66(+20.18%)
May 18, 2022 3.560 3.568 3.250 3.270 172,196 -0.21(-6.03%)
May 17, 2022 3.460 3.535 3.380 3.480 114,868 +0.34(+10.83%)
May 16, 2022 3.190 3.210 3.100 3.140 56,892 -0.03(-0.95%)
May 13, 2022 2.930 3.250 2.930 3.170 140,392 +0.12(+3.93%)
May 12, 2022 2.870 3.070 2.870 3.050 75,384 +0.15(+5.17%)
May 11, 2022 3.100 3.120 2.850 2.900 190,806 -0.21(-6.75%)
May 10, 2022 3.000 3.130 3.000 3.110 85,698 +0.06(+1.97%)
May 09, 2022 3.200 3.270 3.040 3.050 145,585 -0.39(-11.34%)
May 06, 2022 3.480 3.520 3.350 3.440 389,616 -0.39(-10.18%)
May 05, 2022 3.740 4.030 3.740 3.830 129,890 +0.02(+0.52%)
May 04, 2022 3.600 3.890 3.500 3.810 235,759 -0.01(-0.26%)
May 03, 2022 3.700 3.860 3.680 3.820 80,364 +0.24(+6.70%)
May 02, 2022 3.510 3.720 3.510 3.580 63,237 +0.08(+2.29%)
Apr 29, 2022 3.600 3.740 3.500 3.500 112,494 -0.14(-3.85%)
Apr 28, 2022 3.780 3.800 3.590 3.640 192,421 -0.19(-4.96%)
Apr 27, 2022 3.590 4.160 3.580 3.830 451,956 +0.13(+3.51%)
Apr 26, 2022 3.730 3.770 3.620 3.700 257,419 -0.10(-2.63%)
Apr 25, 2022 3.750 3.830 3.690 3.800 86,775 +0.02(+0.53%)
Apr 22, 2022 3.900 4.010 3.770 3.780 74,647 -0.20(-5.03%)
Apr 21, 2022 4.130 4.165 3.950 3.980 274,015 +0.01(+0.25%)
Apr 20, 2022 4.000 4.050 3.950 3.970 75,878 -0.03(-0.75%)
Apr 19, 2022 4.010 4.120 3.950 4.000 126,813 -0.12(-2.91%)
Apr 18, 2022 4.110 4.120 4.038 4.120 83,829 -0.01(-0.24%)
Apr 14, 2022 4.270 4.270 4.120 4.130 82,082 -0.18(-4.18%)
Apr 13, 2022 4.110 4.340 4.110 4.310 63,658 +0.12(+2.86%)
Apr 12, 2022 4.260 4.369 4.150 4.190 111,638 -0.13(-3.01%)
Apr 11, 2022 4.300 4.430 4.250 4.320 97,143 -0.05(-1.14%)
Apr 08, 2022 4.560 4.570 4.340 4.370 67,874 -0.21(-4.59%)
Apr 07, 2022 4.530 4.640 4.440 4.580 147,841 +0.08(+1.78%)
Apr 06, 2022 4.550 4.600 4.400 4.500 110,697 -0.17(-3.64%)
Apr 05, 2022 4.900 4.940 4.620 4.670 186,404 -0.26(-5.27%)
Apr 04, 2022 4.810 5.040 4.780 4.930 181,485 +0.08(+1.65%)
Apr 01, 2022 4.560 4.930 4.510 4.850 364,318 +0.31(+6.83%)
Mar 31, 2022 4.500 4.650 4.450 4.540 333,422 +0.04(+0.89%)
Mar 30, 2022 4.590 4.680 4.460 4.500 90,470 -0.12(-2.60%)
Mar 29, 2022 4.320 4.670 4.320 4.620 132,753 +0.35(+8.20%)
Mar 28, 2022 4.410 4.468 4.200 4.270 108,295 -0.12(-2.73%)
Mar 25, 2022 4.560 4.560 4.340 4.390 103,245 -0.25(-5.39%)
Mar 24, 2022 4.690 4.730 4.510 4.640 173,668 +0.30(+6.91%)
Mar 23, 2022 4.150 4.410 4.110 4.340 220,616 +0.09(+2.12%)
Mar 22, 2022 4.040 4.310 4.040 4.250 223,862 +0.22(+5.46%)
Mar 21, 2022 4.190 4.210 4.000 4.030 336,208 -0.03(-0.74%)
Mar 18, 2022 4.510 4.710 4.050 4.060 884,732 -0.60(-12.88%)
Mar 17, 2022 4.540 4.740 4.540 4.660 149,957 +0.09(+1.97%)
Mar 16, 2022 4.430 4.590 4.307 4.570 334,130 +0.33(+7.78%)
Mar 15, 2022 4.140 4.310 4.070 4.240 115,402 +0.15(+3.67%)
Mar 14, 2022 4.270 4.350 4.060 4.090 198,820 -0.31(-7.05%)
Mar 11, 2022 4.720 4.770 4.340 4.400 330,371 +0.20(+4.76%)
Mar 10, 2022 4.256 4.256 4.070 4.200 296,606 +0.06(+1.45%)
Mar 09, 2022 4.070 4.290 3.990 4.140 541,750 +0.47(+12.81%)
Mar 08, 2022 3.740 3.800 3.530 3.670 1,733,926 +0.22(+6.38%)
Mar 07, 2022 3.620 3.650 3.430 3.450 914,598 -0.08(-2.27%)
Mar 04, 2022 3.770 3.960 3.520 3.530 301,469 -0.26(-6.86%)
Mar 03, 2022 4.110 4.110 3.780 3.790 339,622 -0.36(-8.67%)
Mar 02, 2022 4.350 4.424 4.110 4.150 185,062 -0.18(-4.16%)
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.