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 (%)
Aug 30, 2024 2.310 2.410 2.309 2.400 15,229 +0.00(+0.00%)
Aug 29, 2024 2.350 2.400 2.301 2.400 18,155 +0.03(+1.27%)
Aug 28, 2024 2.360 2.425 2.350 2.370 32,450 -0.01(-0.42%)
Aug 27, 2024 2.360 2.410 2.350 2.380 15,937 -0.02(-0.83%)
Aug 26, 2024 2.400 2.400 2.355 2.400 34,782 +0.03(+1.27%)
Aug 23, 2024 2.230 2.400 2.230 2.370 72,965 +0.05(+2.16%)
Aug 22, 2024 2.330 2.330 2.256 2.320 20,645 -0.04(-1.49%)
Aug 21, 2024 2.340 2.400 2.320 2.355 31,093 +0.06(+2.39%)
Aug 20, 2024 2.260 2.310 2.220 2.300 61,838 +0.17(+7.98%)
Aug 19, 2024 2.050 2.130 2.050 2.130 40,623 +0.05(+2.16%)
Aug 16, 2024 2.012 2.100 2.012 2.085 8,436 +0.03(+1.70%)
Aug 15, 2024 2.020 2.050 2.000 2.050 39,152 +0.00(+0.00%)
Aug 14, 2024 2.050 2.050 1.930 2.050 54,034 -0.01(-0.49%)
Aug 13, 2024 2.010 2.120 2.000 2.060 14,941 +0.02(+0.98%)
Aug 12, 2024 2.130 2.130 2.030 2.040 62,839 -0.04(-1.92%)
Aug 09, 2024 2.030 2.110 2.000 2.080 20,232 +0.01(+0.67%)
Aug 08, 2024 2.030 2.090 2.020 2.066 6,417 +0.01(+0.30%)
Aug 07, 2024 2.050 2.080 2.020 2.060 15,384 -0.01(-0.48%)
Aug 06, 2024 2.000 2.159 1.974 2.070 45,692 +0.03(+1.47%)
Aug 05, 2024 2.000 2.115 2.000 2.040 29,706 -0.05(-2.39%)
Aug 02, 2024 2.140 2.177 2.080 2.090 38,029 -0.08(-3.69%)
Aug 01, 2024 2.215 2.260 2.120 2.170 32,469 -0.07(-3.12%)
Jul 31, 2024 2.220 2.300 2.150 2.240 50,413 +0.03(+1.35%)
Jul 30, 2024 2.210 2.230 2.095 2.210 53,130 +0.00(+0.00%)
Jul 29, 2024 2.290 2.290 2.180 2.210 59,997 -0.09(-3.91%)
Jul 26, 2024 2.220 2.430 2.157 2.300 408,266 +0.25(+12.20%)
Jul 25, 2024 2.050 2.060 2.000 2.050 527,676 +0.01(+0.49%)
Jul 24, 2024 2.150 2.150 2.000 2.040 37,444 -0.03(-1.44%)
Jul 23, 2024 2.040 2.070 2.000 2.070 18,747 -0.02(-0.96%)
Jul 22, 2024 2.060 2.090 2.036 2.090 9,865 +0.06(+2.96%)
Jul 19, 2024 2.120 2.120 2.020 2.030 11,774 -0.13(-6.02%)
Jul 18, 2024 2.100 2.160 2.100 2.160 12,996 +0.06(+2.86%)
Jul 17, 2024 2.200 2.200 2.083 2.100 15,737 -0.07(-3.23%)
Jul 16, 2024 2.090 2.180 2.090 2.170 40,517 +0.08(+3.83%)
Jul 15, 2024 2.050 2.100 2.050 2.090 30,476 +0.00(+0.00%)
Jul 12, 2024 2.030 2.110 2.030 2.090 41,213 +0.09(+4.50%)
Jul 11, 2024 1.880 2.010 1.880 2.000 59,066 +0.05(+2.56%)
Jul 10, 2024 1.880 1.950 1.880 1.950 21,270 +0.03(+1.83%)
Jul 09, 2024 1.890 1.939 1.840 1.915 40,323 -0.10(-5.20%)
Jul 08, 2024 1.990 2.040 1.990 2.020 15,237 -0.02(-0.98%)
Jul 05, 2024 2.050 2.090 1.938 2.040 16,805 -0.01(-0.49%)
Jul 03, 2024 1.970 2.100 1.964 2.050 44,377 +0.15(+7.89%)
Jul 02, 2024 1.890 1.922 1.880 1.900 14,212 -0.04(-1.81%)
Jul 01, 2024 1.870 1.960 1.850 1.935 37,536 +0.06(+3.48%)
Jun 28, 2024 1.840 1.899 1.840 1.870 36,154 +0.01(+0.54%)
Jun 27, 2024 1.840 1.890 1.820 1.860 40,362 -0.01(-0.53%)
Jun 26, 2024 1.860 1.870 1.820 1.870 99,975 -0.06(-3.11%)
Jun 25, 2024 1.900 1.930 1.860 1.930 44,701 +0.02(+1.05%)
Jun 24, 2024 1.870 1.942 1.850 1.910 45,611 +0.02(+1.06%)
Jun 21, 2024 1.850 1.930 1.820 1.890 205,112 -0.07(-3.77%)
Jun 20, 2024 2.010 2.010 1.910 1.964 36,561 -0.05(-2.53%)
Jun 18, 2024 2.010 2.120 1.980 2.015 127,503 -0.12(-5.84%)
Jun 17, 2024 2.160 2.160 2.110 2.140 100,514 -0.11(-4.89%)
Jun 14, 2024 2.240 2.300 2.100 2.250 54,631 -0.11(-4.66%)
Jun 13, 2024 2.340 2.385 2.290 2.360 46,945 -0.06(-2.48%)
Jun 12, 2024 2.480 2.480 2.375 2.420 89,985 -0.06(-2.42%)
Jun 11, 2024 2.500 2.620 2.450 2.480 87,335 -0.09(-3.50%)
Jun 10, 2024 2.540 2.570 2.460 2.570 77,635 +0.00(+0.00%)
Jun 07, 2024 2.620 2.620 2.560 2.570 11,919 -0.10(-3.75%)
Jun 06, 2024 2.593 2.690 2.593 2.670 10,018 -0.06(-2.20%)
Jun 05, 2024 2.780 2.780 2.650 2.730 10,444 +0.16(+6.23%)
Jun 04, 2024 2.730 2.730 2.500 2.570 32,018 -0.08(-3.02%)
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.