Skip to main content

Cellectis S.A. ADR (NQ: CLLS )

2.670 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 24.04 24.08 23.71 23.81 58,271 -0.21(-0.87%)
May 30, 2017 24.14 24.46 23.87 24.02 74,075 +0.01(+0.04%)
May 26, 2017 24.00 24.60 23.92 24.01 66,957 -0.22(-0.93%)
May 25, 2017 24.25 24.43 24.12 24.23 17,065 -0.14(-0.55%)
May 24, 2017 24.56 24.72 24.09 24.37 30,245 -0.03(-0.12%)
May 23, 2017 24.56 24.72 24.22 24.40 46,680 +0.15(+0.62%)
May 22, 2017 24.39 24.51 24.01 24.25 44,654 +0.00(+0.00%)
May 19, 2017 24.12 24.66 23.79 24.25 52,162 +0.17(+0.71%)
May 18, 2017 24.01 24.48 23.74 24.08 89,424 +0.32(+1.35%)
May 17, 2017 24.50 24.50 23.61 23.76 92,242 -1.03(-4.15%)
May 16, 2017 25.22 25.24 24.66 24.79 72,198 -0.40(-1.59%)
May 15, 2017 24.67 25.50 24.67 25.19 198,030 +0.84(+3.45%)
May 12, 2017 24.12 24.59 24.00 24.35 39,480 +0.51(+2.14%)
May 11, 2017 23.96 24.03 23.46 23.84 60,667 -0.22(-0.91%)
May 10, 2017 23.99 24.16 23.57 24.06 76,711 +0.27(+1.13%)
May 09, 2017 24.07 24.22 23.40 23.79 79,900 +0.01(+0.04%)
May 08, 2017 24.48 24.48 23.50 23.78 158,149 -1.10(-4.42%)
May 05, 2017 25.90 25.91 24.64 24.88 126,317 -1.04(-4.01%)
May 04, 2017 25.25 26.48 25.03 25.92 238,532 +1.37(+5.58%)
May 03, 2017 24.48 24.72 24.35 24.55 98,066 +0.05(+0.20%)
May 02, 2017 24.59 24.70 24.40 24.50 59,479 -0.01(-0.04%)
May 01, 2017 24.27 24.60 24.27 24.51 66,056 +0.40(+1.66%)
Apr 28, 2017 24.35 24.46 23.95 24.11 36,962 -0.06(-0.25%)
Apr 27, 2017 23.98 24.17 23.84 24.17 84,655 +0.34(+1.43%)
Apr 26, 2017 23.49 23.99 23.45 23.83 88,475 +0.26(+1.10%)
Apr 25, 2017 23.93 24.25 23.17 23.57 230,654 +0.26(+1.12%)
Apr 24, 2017 23.23 23.44 23.00 23.31 75,005 +0.66(+2.91%)
Apr 21, 2017 22.65 22.70 22.45 22.65 38,039 -0.35(-1.52%)
Apr 20, 2017 22.86 23.08 22.64 23.00 71,817 +0.87(+3.93%)
Apr 19, 2017 21.63 22.49 21.63 22.13 48,206 +0.17(+0.77%)
Apr 18, 2017 21.86 22.18 21.65 21.96 97,347 -1.02(-4.44%)
Apr 17, 2017 22.65 23.00 22.53 22.98 26,931 +0.35(+1.55%)
Apr 13, 2017 22.52 22.70 22.40 22.63 27,727 +0.05(+0.22%)
Apr 12, 2017 22.70 22.70 22.43 22.58 41,951 -0.01(-0.04%)
Apr 11, 2017 22.97 23.15 22.26 22.59 181,329 -0.90(-3.83%)
Apr 10, 2017 23.22 23.65 23.22 23.49 31,087 +0.11(+0.47%)
Apr 07, 2017 23.45 23.48 23.11 23.38 74,634 -0.29(-1.23%)
Apr 06, 2017 23.70 23.92 23.42 23.67 93,119 -0.16(-0.67%)
Apr 05, 2017 23.84 24.26 23.82 23.83 151,781 -0.47(-1.93%)
Apr 04, 2017 23.80 24.48 23.65 24.30 132,574 +0.44(+1.84%)
Apr 03, 2017 23.84 24.41 23.71 23.86 114,467 -0.14(-0.58%)
Mar 31, 2017 23.84 24.20 23.67 24.00 56,608 -0.03(-0.12%)
Mar 30, 2017 23.78 24.23 23.56 24.03 85,934 +0.09(+0.38%)
Mar 29, 2017 23.71 24.15 23.54 23.94 100,728 -0.04(-0.17%)
Mar 28, 2017 23.81 24.24 23.53 23.98 90,003 +0.08(+0.33%)
Mar 27, 2017 23.09 24.00 23.00 23.90 124,676 +0.91(+3.96%)
Mar 24, 2017 22.95 23.25 22.74 22.99 90,209 +0.03(+0.13%)
Mar 23, 2017 23.10 23.86 22.89 22.96 127,550 -0.31(-1.33%)
Mar 22, 2017 23.00 23.46 22.79 23.27 106,653 -0.04(-0.17%)
Mar 21, 2017 24.65 24.65 23.00 23.31 224,609 -1.06(-4.35%)
Mar 20, 2017 24.48 24.48 24.01 24.37 99,854 +0.46(+1.92%)
Mar 17, 2017 23.91 24.17 23.56 23.91 129,763 +0.18(+0.76%)
Mar 16, 2017 23.58 24.27 23.41 23.73 86,864 +0.11(+0.47%)
Mar 15, 2017 22.94 23.65 22.89 23.62 124,117 +0.57(+2.47%)
Mar 14, 2017 22.75 23.51 22.68 23.05 108,177 +0.04(+0.17%)
Mar 13, 2017 23.04 23.15 22.62 23.01 107,262 +0.11(+0.48%)
Mar 10, 2017 23.25 23.44 22.39 22.90 154,480 -0.19(-0.82%)
Mar 09, 2017 22.77 23.36 22.54 23.09 220,898 +0.44(+1.94%)
Mar 08, 2017 21.45 23.08 21.40 22.65 252,472 +1.22(+5.69%)
Mar 07, 2017 21.80 21.80 21.19 21.43 154,499 -0.83(-3.73%)
Mar 06, 2017 22.40 22.57 22.05 22.26 153,047 -0.08(-0.36%)
Mar 03, 2017 22.06 22.44 21.97 22.34 116,754 +0.67(+3.09%)
Mar 02, 2017 21.71 22.66 21.44 21.67 251,091 -1.22(-5.33%)
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.