Skip to main content

Cellectis S.A. ADR (NQ: CLLS )

2.650 -0.020 (-0.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.980 2.030 1.900 1.930 91,773 -0.09(-4.46%)
Mar 30, 2023 2.010 2.050 1.957 2.020 203,462 +0.11(+5.76%)
Mar 29, 2023 2.070 2.090 1.850 1.910 435,640 -0.13(-6.14%)
Mar 28, 2023 2.040 2.060 2.020 2.035 6,651 +0.05(+2.26%)
Mar 27, 2023 2.030 2.080 1.970 1.990 112,721 -0.05(-2.45%)
Mar 24, 2023 2.020 2.090 1.980 2.040 50,253 +0.00(+0.00%)
Mar 23, 2023 2.070 2.110 1.960 2.040 23,346 +0.08(+4.08%)
Mar 22, 2023 1.990 2.002 1.950 1.960 11,889 -0.04(-2.00%)
Mar 21, 2023 1.900 2.020 1.900 2.000 62,529 +0.10(+5.54%)
Mar 20, 2023 1.840 1.920 1.770 1.895 120,958 +0.02(+0.80%)
Mar 17, 2023 1.800 1.890 1.800 1.880 74,498 +0.02(+1.08%)
Mar 16, 2023 1.830 1.880 1.830 1.860 85,563 +0.03(+1.64%)
Mar 15, 2023 1.910 1.950 1.800 1.830 108,154 -0.15(-7.58%)
Mar 14, 2023 2.070 2.070 1.927 1.980 81,990 +0.02(+1.02%)
Mar 13, 2023 1.960 1.990 1.920 1.960 88,066 -0.03(-1.51%)
Mar 10, 2023 2.070 2.080 1.850 1.990 147,299 -0.09(-4.10%)
Mar 09, 2023 2.100 2.120 2.050 2.075 35,655 -0.08(-3.94%)
Mar 08, 2023 2.110 2.160 2.100 2.160 25,221 +0.00(+0.00%)
Mar 07, 2023 2.180 2.200 2.130 2.160 16,489 +0.00(+0.00%)
Mar 06, 2023 2.180 2.229 2.130 2.160 47,262 +0.03(+1.41%)
Mar 03, 2023 2.150 2.225 2.130 2.130 58,304 -0.00(-0.23%)
Mar 02, 2023 2.220 2.270 2.130 2.135 143,104 -0.07(-2.95%)
Mar 01, 2023 2.230 2.250 2.150 2.200 24,786 -0.01(-0.45%)
Feb 28, 2023 2.300 2.300 2.140 2.210 68,090 +0.03(+1.38%)
Feb 27, 2023 2.250 2.289 2.180 2.180 58,033 -0.06(-2.90%)
Feb 24, 2023 2.290 2.290 2.200 2.245 20,506 -0.02(-1.10%)
Feb 23, 2023 2.310 2.330 2.210 2.270 22,321 +0.00(+0.22%)
Feb 22, 2023 2.300 2.358 2.220 2.265 48,643 -0.03(-1.52%)
Feb 21, 2023 2.350 2.360 2.260 2.300 32,380 +0.05(+2.22%)
Feb 17, 2023 2.440 2.444 2.200 2.250 129,145 -0.13(-5.46%)
Feb 16, 2023 2.380 2.530 2.375 2.380 160,793 -0.02(-0.83%)
Feb 15, 2023 2.320 2.410 2.320 2.400 18,990 +0.04(+1.69%)
Feb 14, 2023 2.360 2.500 2.310 2.360 59,441 +0.01(+0.43%)
Feb 13, 2023 2.360 2.405 2.246 2.350 58,009 +0.02(+0.86%)
Feb 10, 2023 2.380 2.425 2.280 2.330 81,373 +0.12(+5.43%)
Feb 09, 2023 2.335 2.375 2.200 2.210 181,222 -0.04(-1.78%)
Feb 08, 2023 2.350 2.390 2.250 2.250 266,583 -0.13(-5.46%)
Feb 07, 2023 2.500 2.560 2.350 2.380 449,750 -0.12(-4.80%)
Feb 06, 2023 2.540 2.640 2.500 2.500 356,316 -0.01(-0.40%)
Feb 03, 2023 2.260 2.540 2.250 2.510 1,855,075 -0.75(-23.01%)
Feb 02, 2023 3.260 3.300 3.065 3.260 45,334 +0.16(+5.16%)
Feb 01, 2023 2.960 3.150 2.960 3.100 17,943 +0.05(+1.64%)
Jan 31, 2023 2.960 3.140 2.900 3.050 72,142 +0.04(+1.33%)
Jan 30, 2023 3.090 3.090 2.920 3.010 20,347 -0.09(-2.90%)
Jan 27, 2023 3.080 3.140 3.027 3.100 97,362 -0.04(-1.27%)
Jan 26, 2023 3.170 3.197 3.060 3.140 22,247 -0.09(-2.79%)
Jan 25, 2023 3.190 3.390 3.020 3.230 50,042 -0.11(-3.29%)
Jan 24, 2023 3.270 3.359 3.250 3.340 52,213 -0.04(-1.18%)
Jan 23, 2023 3.390 3.440 3.300 3.380 133,187 +0.32(+10.46%)
Jan 20, 2023 3.050 3.255 3.010 3.060 69,765 +0.01(+0.33%)
Jan 19, 2023 3.280 3.310 2.970 3.050 119,690 -0.28(-8.27%)
Jan 18, 2023 3.490 3.540 3.310 3.325 96,837 -0.05(-1.63%)
Jan 17, 2023 4.000 4.040 3.190 3.380 340,441 -0.46(-11.98%)
Jan 13, 2023 3.890 3.890 3.740 3.840 68,289 +0.12(+3.23%)
Jan 12, 2023 3.750 3.885 3.610 3.720 161,202 +0.16(+4.49%)
Jan 11, 2023 3.620 3.950 3.312 3.560 251,196 +0.03(+0.85%)
Jan 10, 2023 3.760 4.010 3.260 3.530 517,388 +0.17(+5.06%)
Jan 09, 2023 3.160 3.410 3.040 3.360 266,327 +0.53(+18.73%)
Jan 06, 2023 2.590 2.970 2.590 2.830 194,141 +0.27(+10.55%)
Jan 05, 2023 2.400 2.600 2.360 2.560 130,563 +0.18(+7.56%)
Jan 04, 2023 2.290 2.410 2.290 2.380 87,893 +0.11(+4.85%)
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.