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

Cellectis S.A. ADR (NQ: CLLS )

2.490 -0.010 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 29, 2023 3.280 3.280 2.950 3.080 133,705 -0.31(-9.14%)
Dec 28, 2023 3.430 3.530 3.330 3.390 143,841 -0.08(-2.31%)
Dec 27, 2023 3.480 3.500 3.370 3.470 76,019 -0.02(-0.57%)
Dec 26, 2023 3.360 3.550 3.360 3.490 85,989 +0.00(+0.00%)
Dec 22, 2023 3.430 3.550 3.320 3.490 130,747 +0.12(+3.56%)
Dec 21, 2023 3.450 3.730 3.330 3.370 158,719 -0.18(-5.07%)
Dec 20, 2023 3.710 3.773 3.490 3.550 280,358 +0.20(+5.97%)
Dec 19, 2023 3.280 3.390 3.240 3.350 78,106 +0.04(+1.21%)
Dec 18, 2023 3.340 3.440 3.200 3.310 259,778 +0.11(+3.44%)
Dec 15, 2023 3.150 3.200 3.090 3.200 115,603 +0.14(+4.58%)
Dec 14, 2023 3.050 3.190 3.002 3.060 200,690 +0.10(+3.38%)
Dec 13, 2023 2.940 2.980 2.830 2.960 72,080 +0.06(+2.07%)
Dec 12, 2023 3.010 3.010 2.870 2.900 95,866 -0.10(-3.33%)
Dec 11, 2023 2.960 3.040 2.900 3.000 110,299 +0.03(+1.01%)
Dec 08, 2023 2.850 2.990 2.810 2.970 113,887 +0.16(+5.69%)
Dec 07, 2023 2.870 2.890 2.780 2.810 89,623 -0.07(-2.43%)
Dec 06, 2023 2.900 2.970 2.850 2.880 67,836 +0.03(+1.05%)
Dec 05, 2023 2.830 2.920 2.800 2.850 104,724 -0.02(-0.70%)
Dec 04, 2023 3.010 3.020 2.760 2.870 286,367 -0.17(-5.59%)
Dec 01, 2023 2.900 3.090 2.830 3.040 150,238 +0.06(+2.01%)
Nov 30, 2023 3.090 3.095 2.970 2.980 120,006 -0.07(-2.30%)
Nov 29, 2023 3.080 3.190 3.010 3.050 168,149 -0.14(-4.39%)
Nov 28, 2023 2.920 3.250 2.900 3.190 397,221 +0.33(+11.54%)
Nov 27, 2023 2.930 2.930 2.830 2.860 148,309 -0.05(-1.72%)
Nov 24, 2023 2.850 2.990 2.819 2.910 160,652 +0.09(+3.19%)
Nov 22, 2023 2.830 2.850 2.750 2.820 179,619 -0.02(-0.70%)
Nov 21, 2023 2.920 2.966 2.830 2.840 246,691 -0.26(-8.39%)
Nov 20, 2023 2.870 3.160 2.821 3.100 478,498 +0.17(+5.80%)
Nov 17, 2023 2.680 2.930 2.640 2.930 462,591 +0.31(+11.83%)
Nov 16, 2023 2.740 2.740 2.500 2.620 524,833 -0.18(-6.43%)
Nov 15, 2023 2.640 2.820 2.560 2.800 2,471,402 +0.24(+9.37%)
Nov 14, 2023 2.520 2.600 2.460 2.560 319,881 +0.04(+1.59%)
Nov 13, 2023 2.550 2.610 2.470 2.520 269,712 +0.01(+0.40%)
Nov 10, 2023 2.580 2.610 2.470 2.510 404,223 +0.11(+4.58%)
Nov 09, 2023 2.530 2.530 2.360 2.400 533,359 -0.10(-4.00%)
Nov 08, 2023 2.520 2.560 2.410 2.500 533,100 +0.11(+4.60%)
Nov 07, 2023 2.780 2.790 2.310 2.390 1,617,605 -0.37(-13.41%)
Nov 06, 2023 2.810 2.870 2.600 2.760 1,208,338 -0.10(-3.50%)
Nov 03, 2023 2.830 2.950 2.635 2.860 4,329,415 -0.15(-4.98%)
Nov 02, 2023 2.960 3.230 2.800 3.010 26,410,764 +0.37(+14.02%)
Nov 01, 2023 2.710 2.990 2.170 2.640 75,492,344 +1.67(+172.16%)
Oct 31, 2023 0.9900 1.020 0.9640 0.9700 92,931 -0.05(-4.45%)
Oct 30, 2023 1.030 1.050 0.9927 1.015 30,891 +0.01(+0.69%)
Oct 27, 2023 1.030 1.030 0.9805 1.008 31,087 +0.00(+0.32%)
Oct 26, 2023 1.000 1.030 0.9628 1.005 45,330 +0.00(+0.50%)
Oct 25, 2023 1.020 1.040 0.9900 1.000 124,602 -0.05(-4.76%)
Oct 24, 2023 1.120 1.210 0.9850 1.050 240,264 -0.15(-12.50%)
Oct 23, 2023 1.210 1.210 1.170 1.200 39,929 -0.01(-0.83%)
Oct 20, 2023 1.300 1.300 1.210 1.210 58,083 -0.11(-8.33%)
Oct 19, 2023 1.330 1.350 1.300 1.320 7,788 -0.01(-0.75%)
Oct 18, 2023 1.320 1.330 1.310 1.330 7,493 -0.02(-1.48%)
Oct 17, 2023 1.330 1.350 1.330 1.350 73,111 -0.02(-1.46%)
Oct 16, 2023 1.400 1.390 1.340 1.370 67,246 -0.01(-0.72%)
Oct 13, 2023 1.450 1.450 1.380 1.380 16,461 -0.01(-0.72%)
Oct 12, 2023 1.410 1.410 1.360 1.390 13,407 -0.02(-1.07%)
Oct 11, 2023 1.450 1.450 1.400 1.405 32,570 -0.04(-3.10%)
Oct 10, 2023 1.460 1.470 1.410 1.450 46,362 +0.02(+1.40%)
Oct 09, 2023 1.440 1.440 1.400 1.430 32,619 -0.02(-1.38%)
Oct 06, 2023 1.480 1.490 1.440 1.450 38,118 +0.05(+3.94%)
Oct 05, 2023 1.430 1.430 1.380 1.395 97,160 -0.02(-1.76%)
Oct 04, 2023 1.540 1.550 1.374 1.420 276,565 -0.12(-7.79%)
Oct 03, 2023 1.500 1.630 1.470 1.540 428,088 +0.04(+2.67%)
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.