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 (%)
Dec 30, 2022 1.900 2.110 1.851 2.100 166,654 +0.15(+7.69%)
Dec 29, 2022 1.940 2.080 1.850 1.950 265,191 +0.10(+5.41%)
Dec 28, 2022 1.850 1.930 1.830 1.850 125,099 -0.03(-1.60%)
Dec 27, 2022 1.980 2.040 1.830 1.880 115,887 -0.11(-5.53%)
Dec 23, 2022 2.130 2.130 1.890 1.990 57,015 +0.02(+1.02%)
Dec 22, 2022 2.000 2.060 1.930 1.970 119,643 -0.05(-2.48%)
Dec 21, 2022 1.890 2.050 1.890 2.020 123,125 +0.06(+3.06%)
Dec 20, 2022 1.910 1.995 1.910 1.960 42,985 +0.06(+3.16%)
Dec 19, 2022 2.010 2.050 1.850 1.900 94,134 -0.13(-6.40%)
Dec 16, 2022 2.120 2.250 2.020 2.030 718,772 -0.22(-9.78%)
Dec 15, 2022 2.150 2.250 2.150 2.250 58,428 +0.05(+2.27%)
Dec 14, 2022 2.160 2.240 2.130 2.200 156,839 -0.14(-5.98%)
Dec 13, 2022 2.360 2.500 2.290 2.340 156,282 +0.11(+4.93%)
Dec 12, 2022 2.240 2.350 2.230 2.230 94,228 +0.02(+0.90%)
Dec 09, 2022 2.250 2.250 2.210 2.210 33,426 -0.03(-1.34%)
Dec 08, 2022 2.160 2.270 2.160 2.240 44,459 +0.09(+4.19%)
Dec 07, 2022 2.200 2.210 2.130 2.150 79,334 -0.06(-2.71%)
Dec 06, 2022 2.250 2.290 2.210 2.210 28,550 -0.02(-0.90%)
Dec 05, 2022 2.190 2.270 2.180 2.230 91,567 +0.05(+2.29%)
Dec 02, 2022 2.160 2.220 2.150 2.180 78,329 +0.00(+0.00%)
Dec 01, 2022 2.240 2.240 2.145 2.180 94,861 -0.02(-0.91%)
Nov 30, 2022 2.210 2.250 2.150 2.200 73,432 +0.03(+1.38%)
Nov 29, 2022 2.220 2.260 2.170 2.170 101,268 -0.05(-2.25%)
Nov 28, 2022 2.410 2.430 2.220 2.220 86,737 -0.13(-5.53%)
Nov 25, 2022 2.420 2.420 2.330 2.350 47,497 -0.15(-6.00%)
Nov 23, 2022 2.280 2.510 2.280 2.500 155,024 +0.33(+15.21%)
Nov 22, 2022 2.100 2.190 2.090 2.170 46,235 +0.02(+0.93%)
Nov 21, 2022 2.160 2.250 2.130 2.150 44,754 -0.09(-4.02%)
Nov 18, 2022 2.240 2.250 2.180 2.240 67,780 +0.09(+4.19%)
Nov 17, 2022 2.130 2.170 2.100 2.150 67,147 -0.04(-1.83%)
Nov 16, 2022 2.220 2.240 2.170 2.190 24,889 -0.06(-2.67%)
Nov 15, 2022 2.360 2.360 2.210 2.250 73,091 -0.05(-2.17%)
Nov 14, 2022 2.450 2.450 2.260 2.300 133,329 -0.05(-2.13%)
Nov 11, 2022 2.320 2.510 2.320 2.350 318,556 +0.02(+0.86%)
Nov 10, 2022 2.180 2.330 2.150 2.330 104,675 +0.26(+12.56%)
Nov 09, 2022 2.240 2.270 2.000 2.070 75,690 -0.22(-9.61%)
Nov 08, 2022 2.280 2.360 2.220 2.290 66,957 +0.06(+2.69%)
Nov 07, 2022 2.330 2.363 2.220 2.230 28,911 -0.11(-4.70%)
Nov 04, 2022 2.460 2.460 2.330 2.340 72,761 -0.10(-4.10%)
Nov 03, 2022 2.430 2.490 2.410 2.440 46,410 -0.09(-3.56%)
Nov 02, 2022 2.530 2.630 2.530 2.530 73,824 -0.02(-0.78%)
Nov 01, 2022 2.550 2.590 2.460 2.550 37,636 +0.06(+2.62%)
Oct 31, 2022 2.490 2.550 2.470 2.485 42,974 -0.08(-2.93%)
Oct 28, 2022 2.490 2.653 2.465 2.560 49,860 +0.02(+0.79%)
Oct 27, 2022 2.550 2.610 2.370 2.540 40,482 -0.06(-2.31%)
Oct 26, 2022 2.400 2.625 2.400 2.600 76,172 +0.23(+9.70%)
Oct 25, 2022 2.290 2.420 2.270 2.370 159,706 +0.06(+2.60%)
Oct 24, 2022 2.380 2.440 2.280 2.310 68,064 -0.04(-1.70%)
Oct 21, 2022 2.280 2.400 2.280 2.350 49,332 +0.06(+2.62%)
Oct 20, 2022 2.302 2.402 2.260 2.290 38,868 -0.02(-0.87%)
Oct 19, 2022 2.410 2.430 2.290 2.310 72,639 -0.08(-3.35%)
Oct 18, 2022 2.490 2.500 2.370 2.390 77,652 -0.09(-3.63%)
Oct 17, 2022 2.630 2.630 2.420 2.480 154,010 +0.02(+0.81%)
Oct 14, 2022 2.510 2.530 2.427 2.460 18,542 -0.01(-0.40%)
Oct 13, 2022 2.340 2.510 2.338 2.470 62,899 +0.07(+2.92%)
Oct 12, 2022 2.330 2.410 2.280 2.400 78,919 +0.08(+3.45%)
Oct 11, 2022 2.300 2.450 2.230 2.320 158,926 -0.03(-1.28%)
Oct 10, 2022 2.460 2.460 2.260 2.350 110,289 -0.13(-5.24%)
Oct 07, 2022 2.650 2.700 2.450 2.480 160,878 +0.09(+3.77%)
Oct 06, 2022 2.390 2.490 2.346 2.390 50,290 +0.01(+0.42%)
Oct 05, 2022 2.320 2.490 2.235 2.380 71,732 -0.03(-1.24%)
Oct 04, 2022 2.380 2.450 2.380 2.410 110,548 +0.09(+3.88%)
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.