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

Cellectis S.A. ADR (NQ: CLLS )

2.550 +0.080 (+3.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
Aug 01, 2022 2.750 3.280 2.740 3.000 354,266 +0.38(+14.50%)
Jul 29, 2022 2.750 2.750 2.540 2.620 86,828 -0.05(-1.87%)
Jul 28, 2022 2.750 2.755 2.589 2.670 46,850 -0.12(-4.30%)
Jul 27, 2022 2.700 2.790 2.660 2.790 47,546 +0.19(+7.31%)
Jul 26, 2022 2.600 2.735 2.574 2.600 88,857 -0.06(-2.26%)
Jul 25, 2022 2.710 2.720 2.620 2.660 24,198 -0.03(-1.12%)
Jul 22, 2022 2.730 2.815 2.620 2.690 50,407 -0.04(-1.47%)
Jul 21, 2022 2.740 2.860 2.693 2.730 60,864 -0.11(-3.87%)
Jul 20, 2022 2.680 2.970 2.680 2.840 140,530 +0.14(+5.19%)
Jul 19, 2022 2.620 2.780 2.619 2.700 83,170 +0.09(+3.45%)
Jul 18, 2022 2.470 2.710 2.470 2.610 171,755 +0.15(+6.10%)
Jul 15, 2022 2.410 2.490 2.365 2.460 110,260 -0.01(-0.40%)
Jul 14, 2022 2.380 2.506 2.350 2.470 45,250 -0.10(-3.89%)
Jul 13, 2022 2.380 2.600 2.380 2.570 85,138 +0.15(+6.20%)
Jul 12, 2022 2.500 2.500 2.370 2.420 160,081 -0.18(-6.92%)
Jul 11, 2022 2.780 2.780 2.570 2.600 403,557 -0.20(-7.14%)
Jul 08, 2022 2.690 2.830 2.660 2.800 151,129 +0.06(+2.19%)
Jul 07, 2022 2.760 2.770 2.670 2.740 187,591 -0.01(-0.36%)
Jul 06, 2022 2.680 2.890 2.650 2.750 43,933 -0.01(-0.36%)
Jul 05, 2022 2.480 2.960 2.480 2.760 196,362 +0.07(+2.60%)
Jul 01, 2022 2.830 2.870 2.660 2.690 182,055 -0.14(-4.95%)
Jun 30, 2022 2.820 3.000 2.730 2.830 97,724 -0.04(-1.39%)
Jun 29, 2022 2.800 2.900 2.750 2.870 34,479 -0.04(-1.37%)
Jun 28, 2022 3.070 3.140 2.837 2.910 174,815 -0.30(-9.35%)
Jun 27, 2022 3.160 3.260 3.110 3.210 72,801 +0.09(+2.88%)
Jun 24, 2022 3.130 3.180 3.020 3.120 153,776 -0.07(-2.19%)
Jun 23, 2022 2.950 3.190 2.930 3.190 177,304 +0.19(+6.33%)
Jun 22, 2022 2.650 3.200 2.640 3.000 252,568 +0.04(+1.35%)
Jun 21, 2022 2.880 3.095 2.860 2.960 246,932 +0.27(+10.04%)
Jun 17, 2022 2.380 2.740 2.380 2.690 387,336 +0.30(+12.55%)
Jun 16, 2022 2.390 2.450 2.300 2.390 161,913 -0.11(-4.40%)
Jun 15, 2022 2.400 2.550 2.340 2.500 127,054 +0.09(+3.73%)
Jun 14, 2022 2.430 2.475 2.350 2.410 85,201 -0.03(-1.23%)
Jun 13, 2022 2.550 2.597 2.400 2.440 171,922 -0.39(-13.78%)
Jun 10, 2022 2.940 2.940 2.780 2.830 173,012 -0.25(-8.12%)
Jun 09, 2022 3.100 3.150 3.060 3.080 75,326 -0.07(-2.22%)
Jun 08, 2022 3.110 3.260 3.110 3.150 159,505 +0.03(+0.96%)
Jun 07, 2022 3.060 3.259 3.060 3.120 123,854 +0.02(+0.65%)
Jun 06, 2022 3.290 3.300 3.090 3.100 116,226 -0.18(-5.49%)
Jun 03, 2022 3.220 3.360 3.165 3.280 87,895 -0.02(-0.61%)
Jun 02, 2022 3.200 3.370 3.171 3.300 71,696 +0.05(+1.54%)
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.