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

Cellectis S.A. ADR (NQ: CLLS )

2.470 +0.010 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
Mar 01, 2022 4.420 4.510 4.280 4.330 177,326 -0.20(-4.42%)
Feb 28, 2022 4.570 4.660 4.425 4.530 275,608 +0.13(+2.95%)
Feb 25, 2022 4.580 4.480 4.323 4.400 442,018 +0.11(+2.56%)
Feb 24, 2022 4.100 4.355 4.100 4.290 314,451 -0.03(-0.69%)
Feb 23, 2022 4.600 4.620 4.310 4.320 417,845 -0.35(-7.49%)
Feb 22, 2022 4.790 4.880 4.640 4.670 207,684 -0.09(-1.89%)
Feb 18, 2022 4.760 0 -0.59(-11.03%)
Feb 17, 2022 5.490 5.550 5.260 5.350 149,434 -0.26(-4.63%)
Feb 16, 2022 5.650 5.700 5.510 5.610 199,628 +0.01(+0.18%)
Feb 15, 2022 5.690 5.740 5.570 5.600 182,173 +0.27(+5.07%)
Feb 14, 2022 5.370 5.470 5.260 5.330 156,527 -0.03(-0.56%)
Feb 11, 2022 5.630 5.750 5.240 5.360 282,160 -0.28(-4.96%)
Feb 10, 2022 5.630 5.970 5.565 5.640 187,659 -0.18(-3.09%)
Feb 09, 2022 5.760 6.010 5.740 5.820 266,150 +0.23(+4.11%)
Feb 08, 2022 5.740 5.790 5.590 5.590 129,342 -0.22(-3.79%)
Feb 07, 2022 5.820 6.040 5.790 5.810 176,375 +0.02(+0.35%)
Feb 04, 2022 5.790 5.885 5.580 5.790 251,788 -0.03(-0.52%)
Feb 03, 2022 5.940 5.810 5.820 171,378 -0.21(-3.48%)
Feb 02, 2022 6.380 6.410 5.990 6.030 268,887 -0.25(-3.98%)
Feb 01, 2022 6.740 6.740 6.030 6.280 829,592 +0.07(+1.13%)
Jan 31, 2022 6.080 6.210 583,915 +0.21(+3.50%)
Jan 28, 2022 6.030 6.200 5.830 6.000 478,232 -0.12(-1.96%)
Jan 27, 2022 6.450 6.500 6.090 6.120 153,146 -0.32(-4.97%)
Jan 26, 2022 6.690 7.020 6.390 6.440 170,156 -0.13(-1.98%)
Jan 25, 2022 6.500 6.830 6.320 6.570 252,183 -0.02(-0.30%)
Jan 24, 2022 6.500 6.770 6.000 6.590 423,312 -0.03(-0.45%)
Jan 21, 2022 6.700 7.035 6.590 6.620 224,769 -0.11(-1.63%)
Jan 20, 2022 6.780 7.140 6.710 6.730 151,392 +0.03(+0.45%)
Jan 19, 2022 6.890 7.130 6.700 6.700 230,556 -0.16(-2.33%)
Jan 18, 2022 7.130 7.240 6.800 6.860 398,323 -0.43(-5.90%)
Jan 14, 2022 7.290 0 -0.04(-0.55%)
Jan 13, 2022 7.720 7.770 7.310 7.330 229,838 -0.43(-5.54%)
Jan 12, 2022 8.000 8.090 7.710 7.760 229,097 -0.25(-3.12%)
Jan 11, 2022 8.470 8.580 7.940 8.010 805,222 +0.09(+1.14%)
Jan 10, 2022 8.190 8.380 7.640 7.920 234,486 +0.20(+2.59%)
Jan 07, 2022 7.850 8.220 7.710 7.720 146,524 -0.20(-2.53%)
Jan 06, 2022 7.540 8.000 7.250 7.920 500,778 +0.12(+1.54%)
Jan 05, 2022 8.210 8.380 7.800 7.800 204,850 -0.48(-5.80%)
Jan 04, 2022 8.430 8.670 8.100 8.280 135,110 -0.49(-5.59%)
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.