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

Cellectis S.A. ADR (NQ: CLLS )

2.550 +0.080 (+3.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 29, 2020 18.34 19.00 17.95 18.47 261,400 +0.37(+2.04%)
May 28, 2020 18.81 19.51 18.05 18.10 306,116 -0.77(-4.08%)
May 27, 2020 18.88 19.52 18.40 18.87 253,035 -0.51(-2.63%)
May 26, 2020 20.59 20.88 19.27 19.38 286,980 -1.64(-7.80%)
May 22, 2020 20.75 21.97 20.54 21.02 277,400 +0.14(+0.67%)
May 21, 2020 19.56 21.72 19.27 20.88 309,878 +1.33(+6.80%)
May 20, 2020 18.56 20.24 18.46 19.55 260,260 +0.36(+1.88%)
May 19, 2020 17.83 20.00 17.66 19.19 413,349 -0.23(-1.18%)
May 18, 2020 19.65 20.13 19.35 19.42 236,055 +0.10(+0.52%)
May 15, 2020 18.02 20.24 17.83 19.32 369,700 +1.91(+10.97%)
May 14, 2020 15.51 18.24 14.82 17.41 557,984 +3.71(+27.08%)
May 13, 2020 14.73 14.94 13.17 13.70 155,479 -1.29(-8.61%)
May 12, 2020 15.13 15.80 14.92 14.99 159,605 -0.23(-1.51%)
May 11, 2020 14.92 16.02 14.92 15.22 117,802 +0.14(+0.93%)
May 08, 2020 14.44 15.35 14.44 15.08 85,700 +0.50(+3.43%)
May 07, 2020 14.11 15.10 13.69 14.58 73,235 +0.13(+0.90%)
May 06, 2020 14.07 14.45 13.48 14.45 80,793 +0.25(+1.76%)
May 05, 2020 14.29 14.48 13.93 14.20 63,554 +0.39(+2.82%)
May 04, 2020 13.08 13.98 13.08 13.81 77,947 +1.75(+14.51%)
May 01, 2020 12.97 13.02 11.88 12.06 88,100 -0.99(-7.59%)
Apr 30, 2020 13.85 13.87 12.85 13.05 114,599 -1.18(-8.29%)
Apr 29, 2020 13.40 14.40 13.34 14.23 140,724 +1.01(+7.64%)
Apr 28, 2020 13.40 13.49 12.93 13.22 138,166 +0.08(+0.61%)
Apr 27, 2020 12.40 13.47 12.15 13.14 244,878 +1.08(+8.96%)
Apr 24, 2020 12.73 12.83 11.82 12.06 111,700 -0.60(-4.74%)
Apr 23, 2020 12.73 13.51 12.51 12.66 158,865 -0.34(-2.62%)
Apr 22, 2020 13.13 13.36 12.63 13.00 174,973 +0.25(+1.96%)
Apr 21, 2020 13.59 13.59 11.67 12.75 248,775 -0.80(-5.90%)
Apr 20, 2020 12.80 13.98 12.48 13.55 370,210 +0.70(+5.45%)
Apr 17, 2020 11.86 12.85 11.75 12.85 284,600 +1.35(+11.74%)
Apr 16, 2020 10.65 11.59 10.45 11.50 186,994 +0.61(+5.60%)
Apr 15, 2020 10.88 11.40 10.65 10.89 248,227 -0.95(-8.02%)
Apr 14, 2020 10.31 12.24 10.00 11.84 253,963 +1.36(+12.98%)
Apr 13, 2020 9.900 11.12 9.600 10.48 78,244 +0.78(+8.04%)
Apr 09, 2020 9.370 9.940 9.150 9.700 126,000 +0.24(+2.54%)
Apr 08, 2020 9.410 9.750 9.270 9.460 55,520 +0.37(+4.07%)
Apr 07, 2020 9.000 10.07 8.750 9.090 179,385 +0.24(+2.71%)
Apr 06, 2020 8.560 8.990 8.500 8.850 156,846 +0.52(+6.24%)
Apr 03, 2020 8.350 8.710 8.140 8.330 67,800 +0.12(+1.46%)
Apr 02, 2020 8.310 8.880 8.210 8.210 143,642 -0.40(-4.65%)
Apr 01, 2020 8.790 8.980 8.500 8.610 34,105 -0.59(-6.41%)
Mar 31, 2020 9.210 9.490 9.020 9.200 95,277 +0.15(+1.66%)
Mar 30, 2020 8.660 9.150 8.660 9.050 68,542 +0.45(+5.23%)
Mar 27, 2020 8.500 9.000 8.180 8.600 99,100 -0.12(-1.38%)
Mar 26, 2020 8.610 8.960 8.307 8.720 95,887 +0.08(+0.93%)
Mar 25, 2020 8.250 9.330 8.250 8.640 175,747 +0.73(+9.23%)
Mar 24, 2020 8.080 8.160 7.800 7.910 246,266 +0.10(+1.28%)
Mar 23, 2020 7.900 8.170 7.550 7.810 174,948 -0.13(-1.64%)
Mar 20, 2020 8.380 8.380 7.900 7.940 151,100 -0.28(-3.41%)
Mar 19, 2020 8.400 8.710 8.000 8.220 120,286 -0.17(-2.03%)
Mar 18, 2020 8.400 8.710 7.320 8.390 204,443 -0.70(-7.70%)
Mar 17, 2020 8.710 9.620 8.600 9.090 394,158 +0.60(+7.07%)
Mar 16, 2020 8.250 10.24 7.700 8.490 346,656 -1.78(-17.33%)
Mar 13, 2020 10.53 10.55 9.380 10.27 139,000 +0.32(+3.22%)
Mar 12, 2020 10.43 10.52 9.630 9.950 206,464 -1.48(-12.95%)
Mar 11, 2020 11.99 12.10 11.26 11.43 87,286 -0.99(-7.97%)
Mar 10, 2020 13.04 13.04 11.90 12.42 113,472 +0.31(+2.56%)
Mar 09, 2020 12.60 13.12 12.11 12.11 186,930 -2.53(-17.28%)
Mar 06, 2020 14.67 14.89 14.10 14.64 295,600 -1.10(-6.99%)
Mar 05, 2020 15.27 15.80 14.70 15.74 142,857 -0.27(-1.69%)
Mar 04, 2020 16.06 16.49 15.80 16.01 97,049 +0.32(+2.04%)
Mar 03, 2020 16.22 16.31 15.29 15.69 71,057 -0.15(-0.95%)
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.