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 (%)
Apr 18, 2024 2.530 2.630 2.300 2.470 14,990 +0.01(+0.41%)
Apr 17, 2024 2.570 2.610 2.451 2.460 6,942 -0.03(-1.20%)
Apr 16, 2024 2.500 2.650 2.485 2.490 84,326 -0.12(-4.60%)
Apr 15, 2024 2.590 2.650 2.530 2.610 41,919 -0.08(-2.97%)
Apr 12, 2024 2.800 2.800 2.670 2.690 60,116 -0.11(-3.93%)
Apr 11, 2024 2.810 2.855 2.780 2.800 14,726 +0.01(+0.36%)
Apr 10, 2024 2.660 2.807 2.660 2.790 11,926 +0.04(+1.45%)
Apr 09, 2024 2.820 2.820 2.700 2.750 20,196 +0.06(+2.23%)
Apr 08, 2024 2.690 2.890 2.600 2.690 82,017 +0.01(+0.37%)
Apr 05, 2024 2.700 2.740 2.660 2.680 13,274 -0.07(-2.55%)
Apr 04, 2024 2.755 2.886 2.720 2.750 21,287 -0.04(-1.43%)
Apr 03, 2024 2.800 2.950 2.660 2.790 45,942 +0.14(+5.28%)
Apr 02, 2024 2.660 2.690 2.560 2.650 36,851 +0.11(+4.33%)
Apr 01, 2024 2.610 2.640 2.410 2.540 42,508 -0.11(-4.15%)
Mar 28, 2024 2.710 2.750 2.650 2.650 44,068 -0.02(-0.75%)
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%)
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.