Skip to main content

Cellectis S.A. ADR (NQ: CLLS )

2.881 -0.069 (-2.33%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 2.920 2.960 2.810 2.950 54,465 -0.02(-0.67%)
May 20, 2024 2.960 3.000 2.940 2.970 24,978 -0.02(-0.67%)
May 17, 2024 2.990 3.000 2.874 2.990 28,205 -0.05(-1.64%)
May 16, 2024 3.040 3.040 2.960 3.040 15,243 -0.02(-0.66%)
May 15, 2024 3.100 3.100 2.970 3.060 11,334 +0.02(+0.66%)
May 14, 2024 2.970 3.065 2.960 3.040 43,873 +0.07(+2.36%)
May 13, 2024 3.030 3.038 2.950 2.970 12,802 -0.09(-2.94%)
May 10, 2024 3.270 3.270 3.000 3.060 131,617 -0.18(-5.56%)
May 09, 2024 3.010 3.320 3.010 3.240 127,926 +0.14(+4.52%)
May 08, 2024 3.000 3.160 3.000 3.100 57,420 +0.00(+0.00%)
May 07, 2024 3.070 3.190 2.940 3.100 244,146 -0.25(-7.46%)
May 06, 2024 3.250 3.380 3.150 3.350 272,498 +0.36(+12.04%)
May 03, 2024 2.890 3.090 2.890 2.990 90,809 +0.00(+0.00%)
May 02, 2024 2.700 3.010 2.641 2.990 299,774 +0.45(+17.90%)
May 01, 2024 2.593 2.600 2.530 2.536 3,856 -0.02(-0.94%)
Apr 30, 2024 2.520 2.560 2.500 2.560 9,080 +0.00(+0.00%)
Apr 29, 2024 2.370 2.611 2.370 2.560 22,427 +0.05(+2.17%)
Apr 26, 2024 2.490 2.506 2.350 2.506 223,279 +0.02(+0.63%)
Apr 25, 2024 2.470 2.615 2.470 2.490 14,710 -0.01(-0.40%)
Apr 24, 2024 2.530 2.570 2.480 2.500 39,301 -0.12(-4.57%)
Apr 23, 2024 2.460 2.650 2.460 2.620 47,230 -0.02(-0.77%)
Apr 22, 2024 2.590 2.650 2.590 2.640 23,573 +0.09(+3.53%)
Apr 19, 2024 2.580 2.580 2.510 2.550 11,743 +0.08(+3.24%)
Apr 18, 2024 2.530 2.630 2.300 2.470 14,990 +0.01(+0.41%)
Apr 17, 2024 2.570 2.610 2.451 2.460 6,942 -0.03(-1.20%)
Apr 16, 2024 2.500 2.650 2.485 2.490 84,326 -0.12(-4.60%)
Apr 15, 2024 2.590 2.650 2.530 2.610 41,919 -0.08(-2.97%)
Apr 12, 2024 2.800 2.800 2.670 2.690 60,116 -0.11(-3.93%)
Apr 11, 2024 2.810 2.855 2.780 2.800 14,726 +0.01(+0.36%)
Apr 10, 2024 2.660 2.807 2.660 2.790 11,926 +0.04(+1.45%)
Apr 09, 2024 2.820 2.820 2.700 2.750 20,196 +0.06(+2.23%)
Apr 08, 2024 2.690 2.890 2.600 2.690 82,017 +0.01(+0.37%)
Apr 05, 2024 2.700 2.740 2.660 2.680 13,274 -0.07(-2.55%)
Apr 04, 2024 2.755 2.886 2.720 2.750 21,287 -0.04(-1.43%)
Apr 03, 2024 2.800 2.950 2.660 2.790 45,942 +0.14(+5.28%)
Apr 02, 2024 2.660 2.690 2.560 2.650 36,851 +0.11(+4.33%)
Apr 01, 2024 2.610 2.640 2.410 2.540 42,508 -0.11(-4.15%)
Mar 28, 2024 2.710 2.750 2.650 2.650 44,068 -0.02(-0.75%)
Mar 27, 2024 2.560 2.710 2.502 2.670 7,361 +0.10(+3.89%)
Mar 26, 2024 2.550 2.600 2.430 2.570 35,396 -0.01(-0.39%)
Mar 25, 2024 2.380 2.580 2.380 2.580 28,259 +0.08(+3.20%)
Mar 22, 2024 2.520 2.530 2.420 2.500 20,611 -0.03(-1.19%)
Mar 21, 2024 2.410 2.550 2.410 2.530 15,476 +0.08(+3.27%)
Mar 20, 2024 2.410 2.450 2.350 2.450 17,532 +0.04(+1.66%)
Mar 19, 2024 2.380 2.465 2.380 2.410 25,511 -0.08(-3.21%)
Mar 18, 2024 2.560 2.560 2.430 2.490 24,604 -0.05(-1.97%)
Mar 15, 2024 2.650 2.650 2.430 2.540 33,536 +0.01(+0.40%)
Mar 14, 2024 2.640 2.670 2.460 2.530 26,401 -0.03(-1.17%)
Mar 13, 2024 2.590 2.647 2.550 2.560 25,264 -0.06(-2.29%)
Mar 12, 2024 2.510 2.680 2.467 2.620 36,600 +0.19(+7.82%)
Mar 11, 2024 2.680 2.680 2.430 2.430 12,554 -0.16(-6.18%)
Mar 08, 2024 2.530 2.780 2.530 2.590 45,940 +0.08(+3.19%)
Mar 07, 2024 2.570 2.580 2.450 2.510 39,127 -0.01(-0.40%)
Mar 06, 2024 2.540 2.550 2.514 2.520 29,852 +0.04(+1.61%)
Mar 05, 2024 2.520 2.560 2.410 2.480 92,376 -0.12(-4.62%)
Mar 04, 2024 2.650 2.650 2.560 2.600 30,639 -0.05(-1.89%)
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.