Skip to main content

Cellectis S.A. ADR (NQ: CLLS )

2.650 -0.020 (-0.75%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 2.630 2.650 2.534 2.650 21,385 +0.07(+2.71%)
Feb 29, 2024 2.570 2.600 2.520 2.580 26,363 +0.03(+1.18%)
Feb 28, 2024 2.630 2.630 2.530 2.550 120,206 -0.17(-6.25%)
Feb 27, 2024 2.600 2.780 2.600 2.720 61,852 +0.00(+0.00%)
Feb 26, 2024 2.810 2.810 2.650 2.720 78,666 -0.11(-3.89%)
Feb 23, 2024 2.820 2.910 2.770 2.830 79,234 -0.08(-2.75%)
Feb 22, 2024 2.830 2.950 2.800 2.910 34,408 +0.05(+1.75%)
Feb 21, 2024 2.730 2.860 2.710 2.860 56,737 +0.13(+4.76%)
Feb 20, 2024 2.800 2.850 2.719 2.730 87,426 -0.16(-5.54%)
Feb 16, 2024 2.850 2.920 2.815 2.890 22,698 +0.04(+1.40%)
Feb 15, 2024 2.890 2.940 2.840 2.850 12,173 +0.00(+0.00%)
Feb 14, 2024 2.784 2.850 2.772 2.850 24,783 +0.06(+2.15%)
Feb 13, 2024 2.840 2.905 2.750 2.790 65,272 -0.24(-7.92%)
Feb 12, 2024 3.060 3.090 3.020 3.030 27,546 -0.03(-0.98%)
Feb 09, 2024 3.040 3.120 3.010 3.060 35,904 -0.03(-0.97%)
Feb 08, 2024 2.980 3.130 2.980 3.090 48,831 +0.08(+2.66%)
Feb 07, 2024 2.980 3.010 2.880 3.010 34,520 +0.01(+0.33%)
Feb 06, 2024 2.850 3.000 2.850 3.000 10,393 +0.10(+3.45%)
Feb 05, 2024 2.980 2.980 2.860 2.900 30,465 -0.05(-1.69%)
Feb 02, 2024 2.900 3.020 2.890 2.950 31,485 -0.01(-0.34%)
Feb 01, 2024 2.960 2.990 2.750 2.960 33,156 -0.03(-1.00%)
Jan 31, 2024 2.920 3.050 2.880 2.990 21,389 +0.04(+1.36%)
Jan 30, 2024 2.950 2.985 2.890 2.950 14,883 -0.05(-1.67%)
Jan 29, 2024 2.930 3.040 2.830 3.000 46,431 +0.03(+1.01%)
Jan 26, 2024 2.810 3.000 2.810 2.970 89,568 +0.21(+7.61%)
Jan 25, 2024 2.750 2.780 2.670 2.760 68,928 -0.07(-2.47%)
Jan 24, 2024 2.920 2.929 2.800 2.830 38,288 -0.06(-2.08%)
Jan 23, 2024 2.710 2.890 2.710 2.890 18,743 +0.15(+5.47%)
Jan 22, 2024 2.730 2.770 2.650 2.740 18,048 +0.05(+1.86%)
Jan 19, 2024 2.660 2.750 2.580 2.690 32,696 -0.03(-1.10%)
Jan 18, 2024 2.620 2.720 2.600 2.720 52,911 +0.10(+3.82%)
Jan 17, 2024 2.660 2.710 2.570 2.620 48,680 -0.15(-5.42%)
Jan 16, 2024 2.750 2.874 2.710 2.770 43,448 -0.12(-4.15%)
Jan 12, 2024 2.810 2.940 2.810 2.890 64,802 +0.06(+2.12%)
Jan 11, 2024 2.870 2.890 2.730 2.830 72,971 -0.07(-2.41%)
Jan 10, 2024 2.990 2.990 2.840 2.900 77,553 -0.07(-2.36%)
Jan 09, 2024 2.910 3.000 2.910 2.970 31,840 -0.04(-1.33%)
Jan 08, 2024 2.880 3.030 2.760 3.010 90,672 +0.01(+0.33%)
Jan 05, 2024 2.970 3.080 2.955 3.000 69,027 -0.05(-1.64%)
Jan 04, 2024 2.900 3.100 2.880 3.050 39,798 +0.11(+3.74%)
Jan 03, 2024 2.970 3.010 2.890 2.940 64,725 -0.13(-4.23%)
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.