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

Cellectis S.A. ADR (NQ: CLLS )

1.770 +0.020 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
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%)
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.