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

Cellectis S.A. ADR (NQ: CLLS )

2.470 +0.010 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
May 08, 2023 1.950 1.950 1.821 1.900 166,165 +0.00(+0.00%)
May 05, 2023 1.890 1.975 1.890 1.900 162,929 +0.02(+1.06%)
May 04, 2023 1.920 1.920 1.860 1.880 53,234 +0.02(+1.08%)
May 03, 2023 1.900 1.935 1.830 1.860 48,967 +0.04(+1.92%)
May 02, 2023 1.910 1.920 1.800 1.825 33,800 -0.12(-6.41%)
May 01, 2023 1.950 1.960 1.909 1.950 11,713 +0.07(+3.72%)
Apr 28, 2023 1.880 1.920 1.880 1.880 28,511 -0.06(-3.09%)
Apr 27, 2023 1.930 1.940 1.900 1.940 3,363 +0.03(+1.57%)
Apr 26, 2023 1.930 1.930 1.900 1.910 9,078 -0.03(-1.55%)
Apr 25, 2023 1.900 1.940 1.890 1.940 12,974 +0.01(+0.52%)
Apr 24, 2023 1.890 1.940 1.885 1.930 27,219 +0.03(+1.58%)
Apr 21, 2023 1.990 1.990 1.880 1.900 113,358 -0.02(-1.04%)
Apr 20, 2023 1.970 1.990 1.920 1.920 45,738 -0.11(-5.42%)
Apr 19, 2023 1.990 2.030 1.930 2.030 43,942 +0.02(+1.00%)
Apr 18, 2023 2.040 2.042 1.970 2.010 134,020 -0.03(-1.47%)
Apr 17, 2023 2.040 2.070 2.000 2.040 70,364 +0.00(+0.00%)
Apr 14, 2023 2.080 2.140 2.040 2.040 46,427 -0.08(-3.77%)
Apr 13, 2023 2.040 2.170 2.040 2.120 177,718 +0.07(+3.41%)
Apr 12, 2023 1.990 2.050 1.990 2.050 50,324 +0.07(+3.54%)
Apr 11, 2023 1.960 2.000 1.940 1.980 32,051 +0.02(+1.02%)
Apr 10, 2023 1.990 1.990 1.912 1.960 14,583 -0.01(-0.51%)
Apr 06, 2023 1.990 1.990 1.890 1.970 44,698 -0.01(-0.51%)
Apr 05, 2023 1.920 1.990 1.910 1.980 18,051 +0.01(+0.51%)
Apr 04, 2023 2.000 2.020 1.930 1.970 23,294 -0.04(-1.99%)
Apr 03, 2023 1.960 2.020 1.960 2.010 32,553 +0.08(+4.15%)
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%)
Jan 03, 2023 2.270 2.330 2.220 2.270 110,953 +0.17(+8.10%)
Dec 30, 2022 1.900 2.110 1.851 2.100 166,654 +0.15(+7.69%)
Dec 29, 2022 1.940 2.080 1.850 1.950 265,191 +0.10(+5.41%)
Dec 28, 2022 1.850 1.930 1.830 1.850 125,099 -0.03(-1.60%)
Dec 27, 2022 1.980 2.040 1.830 1.880 115,887 -0.11(-5.53%)
Dec 23, 2022 2.130 2.130 1.890 1.990 57,015 +0.02(+1.02%)
Dec 22, 2022 2.000 2.060 1.930 1.970 119,643 -0.05(-2.48%)
Dec 21, 2022 1.890 2.050 1.890 2.020 123,125 +0.06(+3.06%)
Dec 20, 2022 1.910 1.995 1.910 1.960 42,985 +0.06(+3.16%)
Dec 19, 2022 2.010 2.050 1.850 1.900 94,134 -0.13(-6.40%)
Dec 16, 2022 2.120 2.250 2.020 2.030 718,772 -0.22(-9.78%)
Dec 15, 2022 2.150 2.250 2.150 2.250 58,428 +0.05(+2.27%)
Dec 14, 2022 2.160 2.240 2.130 2.200 156,839 -0.14(-5.98%)
Dec 13, 2022 2.360 2.500 2.290 2.340 156,282 +0.11(+4.93%)
Dec 12, 2022 2.240 2.350 2.230 2.230 94,228 +0.02(+0.90%)
Dec 09, 2022 2.250 2.250 2.210 2.210 33,426 -0.03(-1.34%)
Dec 08, 2022 2.160 2.270 2.160 2.240 44,459 +0.09(+4.19%)
Dec 07, 2022 2.200 2.210 2.130 2.150 79,334 -0.06(-2.71%)
Dec 06, 2022 2.250 2.290 2.210 2.210 28,550 -0.02(-0.90%)
Dec 05, 2022 2.190 2.270 2.180 2.230 91,567 +0.05(+2.29%)
Dec 02, 2022 2.160 2.220 2.150 2.180 78,329 +0.00(+0.00%)
Dec 01, 2022 2.240 2.240 2.145 2.180 94,861 -0.02(-0.91%)
Nov 30, 2022 2.210 2.250 2.150 2.200 73,432 +0.03(+1.38%)
Nov 29, 2022 2.220 2.260 2.170 2.170 101,268 -0.05(-2.25%)
Nov 28, 2022 2.410 2.430 2.220 2.220 86,737 -0.13(-5.53%)
Nov 25, 2022 2.420 2.420 2.330 2.350 47,497 -0.15(-6.00%)
Nov 23, 2022 2.280 2.510 2.280 2.500 155,024 +0.33(+15.21%)
Nov 22, 2022 2.100 2.190 2.090 2.170 46,235 +0.02(+0.93%)
Nov 21, 2022 2.160 2.250 2.130 2.150 44,754 -0.09(-4.02%)
Nov 18, 2022 2.240 2.250 2.180 2.240 67,780 +0.09(+4.19%)
Nov 17, 2022 2.130 2.170 2.100 2.150 67,147 -0.04(-1.83%)
Nov 16, 2022 2.220 2.240 2.170 2.190 24,889 -0.06(-2.67%)
Nov 15, 2022 2.360 2.360 2.210 2.250 73,091 -0.05(-2.17%)
Nov 14, 2022 2.450 2.450 2.260 2.300 133,329 -0.05(-2.13%)
Nov 11, 2022 2.320 2.510 2.320 2.350 318,556 +0.02(+0.86%)
Nov 10, 2022 2.180 2.330 2.150 2.330 104,675 +0.26(+12.56%)
Nov 09, 2022 2.240 2.270 2.000 2.070 75,690 -0.22(-9.61%)
Nov 08, 2022 2.280 2.360 2.220 2.290 66,957 +0.06(+2.69%)
Nov 07, 2022 2.330 2.363 2.220 2.230 28,911 -0.11(-4.70%)
Nov 04, 2022 2.460 2.460 2.330 2.340 72,761 -0.10(-4.10%)
Nov 03, 2022 2.430 2.490 2.410 2.440 46,410 -0.09(-3.56%)
Nov 02, 2022 2.530 2.630 2.530 2.530 73,824 -0.02(-0.78%)
Nov 01, 2022 2.550 2.590 2.460 2.550 37,636 +0.06(+2.62%)
Oct 31, 2022 2.490 2.550 2.470 2.485 42,974 -0.08(-2.93%)
Oct 28, 2022 2.490 2.653 2.465 2.560 49,860 +0.02(+0.79%)
Oct 27, 2022 2.550 2.610 2.370 2.540 40,482 -0.06(-2.31%)
Oct 26, 2022 2.400 2.625 2.400 2.600 76,172 +0.23(+9.70%)
Oct 25, 2022 2.290 2.420 2.270 2.370 159,706 +0.06(+2.60%)
Oct 24, 2022 2.380 2.440 2.280 2.310 68,064 -0.04(-1.70%)
Oct 21, 2022 2.280 2.400 2.280 2.350 49,332 +0.06(+2.62%)
Oct 20, 2022 2.302 2.402 2.260 2.290 38,868 -0.02(-0.87%)
Oct 19, 2022 2.410 2.430 2.290 2.310 72,639 -0.08(-3.35%)
Oct 18, 2022 2.490 2.500 2.370 2.390 77,652 -0.09(-3.63%)
Oct 17, 2022 2.630 2.630 2.420 2.480 154,010 +0.02(+0.81%)
Oct 14, 2022 2.510 2.530 2.427 2.460 18,542 -0.01(-0.40%)
Oct 13, 2022 2.340 2.510 2.338 2.470 62,899 +0.07(+2.92%)
Oct 12, 2022 2.330 2.410 2.280 2.400 78,919 +0.08(+3.45%)
Oct 11, 2022 2.300 2.450 2.230 2.320 158,926 -0.03(-1.28%)
Oct 10, 2022 2.460 2.460 2.260 2.350 110,289 -0.13(-5.24%)
Oct 07, 2022 2.650 2.700 2.450 2.480 160,878 +0.09(+3.77%)
Oct 06, 2022 2.390 2.490 2.346 2.390 50,290 +0.01(+0.42%)
Oct 05, 2022 2.320 2.490 2.235 2.380 71,732 -0.03(-1.24%)
Oct 04, 2022 2.380 2.450 2.380 2.410 110,548 +0.09(+3.88%)
Oct 03, 2022 2.260 2.350 2.150 2.320 68,395 +0.03(+1.31%)
Sep 30, 2022 2.290 2.380 2.270 2.290 53,003 -0.01(-0.43%)
Sep 29, 2022 2.360 2.360 2.250 2.300 94,007 -0.13(-5.35%)
Sep 28, 2022 2.360 2.500 2.320 2.430 314,141 +0.05(+2.10%)
Sep 27, 2022 2.390 2.460 2.305 2.380 104,785 +0.01(+0.42%)
Sep 26, 2022 2.390 2.450 2.305 2.370 87,626 -0.07(-2.87%)
Sep 23, 2022 2.460 2.480 2.340 2.440 177,277 -0.24(-8.96%)
Sep 22, 2022 2.730 2.750 2.630 2.680 77,291 -0.09(-3.25%)
Sep 21, 2022 2.900 2.900 2.730 2.770 68,684 -0.18(-6.10%)
Sep 20, 2022 3.000 3.020 2.870 2.950 41,862 -0.14(-4.53%)
Sep 19, 2022 3.090 3.170 3.000 3.090 47,660 -0.09(-2.83%)
Sep 16, 2022 3.200 3.230 3.050 3.180 69,688 -0.01(-0.31%)
Sep 15, 2022 3.280 3.350 3.156 3.190 112,101 -0.11(-3.33%)
Sep 14, 2022 3.280 3.310 3.260 3.300 69,920 +0.01(+0.30%)
Sep 13, 2022 3.340 3.400 3.273 3.290 58,890 -0.12(-3.52%)
Sep 12, 2022 3.430 3.480 3.350 3.410 66,122 +0.05(+1.49%)
Sep 09, 2022 3.450 3.480 3.340 3.360 34,918 -0.07(-2.04%)
Sep 08, 2022 3.140 3.450 3.110 3.430 73,419 +0.15(+4.57%)
Sep 07, 2022 3.100 3.290 3.100 3.280 26,926 +0.16(+5.13%)
Sep 06, 2022 3.280 3.280 3.100 3.120 76,918 -0.27(-7.96%)
Sep 02, 2022 3.260 3.490 3.180 3.390 85,150 +0.28(+9.00%)
Sep 01, 2022 3.230 3.230 3.055 3.110 53,905 -0.20(-6.04%)
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.