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

Cellectis S.A. ADR (NQ: CLLS )

1.450 -0.090 (-5.84%)
Streaming Delayed Price Updated: 2:50 PM EDT, Oct 4, 2023 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 (%)
Oct 03, 2023 1.500 1.630 1.470 1.540 428,088 +0.04(+2.67%)
Oct 02, 2023 1.580 1.580 1.500 1.500 37,796 -0.08(-5.06%)
Sep 29, 2023 1.580 1.590 1.580 1.580 7,365 +0.00(+0.00%)
Sep 28, 2023 1.580 1.615 1.580 1.580 15,239 -0.02(-1.25%)
Sep 27, 2023 1.600 1.620 1.580 1.600 18,928 -0.02(-1.23%)
Sep 26, 2023 1.600 1.620 1.580 1.620 23,683 +0.02(+1.25%)
Sep 25, 2023 1.690 1.634 1.600 1.600 33,910 -0.12(-6.98%)
Sep 22, 2023 1.650 1.750 1.650 1.720 62,490 +0.05(+2.99%)
Sep 21, 2023 1.650 1.670 1.600 1.670 10,925 +0.04(+2.45%)
Sep 20, 2023 1.671 1.720 1.630 1.630 29,584 -0.01(-0.61%)
Sep 19, 2023 1.700 1.720 1.632 1.640 61,879 +0.01(+0.61%)
Sep 18, 2023 1.710 1.740 1.585 1.630 63,667 -0.09(-5.23%)
Sep 15, 2023 1.750 1.750 1.632 1.720 80,175 +0.01(+0.58%)
Sep 14, 2023 1.770 1.780 1.710 1.710 41,140 -0.05(-2.84%)
Sep 13, 2023 1.770 1.800 1.760 1.760 3,807 +0.00(+0.00%)
Sep 12, 2023 1.750 1.900 1.750 1.760 79,116 +0.02(+1.15%)
Sep 11, 2023 1.780 1.780 1.740 1.740 10,583 -0.01(-0.57%)
Sep 08, 2023 1.820 1.820 1.740 1.750 56,384 -0.05(-2.78%)
Sep 07, 2023 1.800 1.830 1.800 1.800 5,666 +0.00(+0.00%)
Sep 06, 2023 1.840 1.841 1.800 1.800 31,058 -0.03(-1.64%)
Sep 05, 2023 1.970 1.970 1.830 1.830 61,100 -0.18(-8.96%)
Sep 01, 2023 2.040 2.040 1.980 2.010 16,769 -0.06(-2.90%)
Aug 31, 2023 2.110 2.110 1.980 2.070 20,821 -0.04(-1.90%)
Aug 30, 2023 1.950 2.150 1.950 2.110 71,253 +0.19(+10.18%)
Aug 29, 2023 1.860 1.930 1.860 1.915 9,117 +0.02(+0.79%)
Aug 28, 2023 1.880 1.940 1.837 1.900 33,244 +0.00(+0.00%)
Aug 25, 2023 1.870 1.900 1.830 1.900 34,199 +0.01(+0.53%)
Aug 24, 2023 1.900 1.900 1.840 1.890 12,697 -0.06(-2.96%)
Aug 23, 2023 1.910 1.990 1.895 1.948 8,077 +0.11(+5.85%)
Aug 22, 2023 1.870 1.950 1.840 1.840 48,154 -0.01(-0.54%)
Aug 21, 2023 1.910 1.950 1.850 1.850 44,039 +0.00(+0.00%)
Aug 18, 2023 1.850 1.874 1.840 1.850 20,567 -0.02(-1.07%)
Aug 17, 2023 1.880 1.900 1.850 1.870 11,048 -0.01(-0.53%)
Aug 16, 2023 1.950 1.970 1.832 1.880 21,424 -0.09(-4.57%)
Aug 15, 2023 1.950 2.010 1.950 1.970 44,296 +0.04(+2.07%)
Aug 14, 2023 1.870 1.940 1.825 1.930 37,679 -0.01(-0.52%)
Aug 11, 2023 1.870 1.950 1.870 1.940 28,424 +0.06(+3.19%)
Aug 10, 2023 1.880 1.910 1.850 1.880 26,134 +0.05(+2.73%)
Aug 09, 2023 1.860 1.860 1.820 1.830 14,182 -0.02(-1.08%)
Aug 08, 2023 1.840 1.883 1.820 1.850 80,032 +0.00(+0.00%)
Aug 07, 2023 1.890 1.890 1.800 1.850 20,967 +0.00(+0.00%)
Aug 04, 2023 1.960 1.960 1.850 1.850 75,937 -0.10(-5.13%)
Aug 03, 2023 1.950 1.960 1.760 1.950 137,411 +0.03(+1.56%)
Aug 02, 2023 2.000 2.000 1.905 1.920 48,631 -0.09(-4.48%)
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.