Advertisement
Advertisement
U.S. Markets open in 7 hrs 45 mins
S&P Futures
3,927.50 +29.75 (+0.76%) Dow Futures
31,390.00 +188.00 (+0.60%) Nasdaq Futures
12,002.25 +124.00 (+1.04%) Russell 2000 Futures
1,793.10 +18.20 (+1.03%) Crude Oil
110.85 -1.36 (-1.21%) Gold
1,843.90 +2.70 (+0.15%)
Cellectis S.A. (CLLS)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | - | - | - | - | - | - |
| May 19, 2022 | 3.5500 | 3.9700 | 3.5400 | 3.9300 | 3.9300 | 229,000 |
| May 18, 2022 | 3.5600 | 3.5680 | 3.2500 | 3.2700 | 3.2700 | 172,200 |
| May 17, 2022 | 3.4600 | 3.5350 | 3.3800 | 3.4800 | 3.4800 | 114,900 |
| May 16, 2022 | 3.1900 | 3.2100 | 3.1000 | 3.1400 | 3.1400 | 56,900 |
| May 13, 2022 | 2.9300 | 3.2500 | 2.9300 | 3.1700 | 3.1700 | 140,400 |
| May 12, 2022 | 2.8700 | 3.0700 | 2.8700 | 3.0500 | 3.0500 | 75,400 |
| May 11, 2022 | 3.1000 | 3.1200 | 2.8500 | 2.9000 | 2.9000 | 190,800 |
| May 10, 2022 | 3.0000 | 3.1300 | 3.0000 | 3.1100 | 3.1100 | 85,700 |
| May 09, 2022 | 3.2000 | 3.2700 | 3.0400 | 3.0500 | 3.0500 | 145,600 |
| May 06, 2022 | 3.4800 | 3.5200 | 3.3500 | 3.4400 | 3.4400 | 389,600 |
| May 05, 2022 | 3.7400 | 4.0300 | 3.7400 | 3.8300 | 3.8300 | 129,800 |
| May 04, 2022 | 3.6000 | 3.8900 | 3.5000 | 3.8100 | 3.8100 | 235,800 |
| May 03, 2022 | 3.7000 | 3.8600 | 3.6800 | 3.8200 | 3.8200 | 80,400 |
| May 02, 2022 | 3.5100 | 3.7200 | 3.5100 | 3.5800 | 3.5800 | 63,200 |
| Apr 29, 2022 | 3.6000 | 3.7400 | 3.5000 | 3.5000 | 3.5000 | 112,500 |
| Apr 28, 2022 | 3.7800 | 3.8000 | 3.5900 | 3.6400 | 3.6400 | 191,400 |
| Apr 27, 2022 | 3.5900 | 4.1600 | 3.5800 | 3.8300 | 3.8300 | 452,000 |
| Apr 26, 2022 | 3.7300 | 3.7700 | 3.6200 | 3.7000 | 3.7000 | 257,400 |
| Apr 25, 2022 | 3.7500 | 3.8300 | 3.6900 | 3.8000 | 3.8000 | 86,800 |
| Apr 22, 2022 | 3.9000 | 4.0100 | 3.7700 | 3.7800 | 3.7800 | 74,600 |
| Apr 21, 2022 | 4.1300 | 4.1650 | 3.9500 | 3.9800 | 3.9800 | 274,000 |
| Apr 20, 2022 | 4.0000 | 4.0500 | 3.9500 | 3.9700 | 3.9700 | 75,900 |
| Apr 19, 2022 | 4.0100 | 4.1200 | 3.9500 | 4.0000 | 4.0000 | 126,800 |
| Apr 18, 2022 | 4.1100 | 4.1200 | 4.0380 | 4.1200 | 4.1200 | 83,800 |
| Apr 14, 2022 | 4.2700 | 4.2700 | 4.1200 | 4.1300 | 4.1300 | 82,100 |
| Apr 13, 2022 | 4.1100 | 4.3400 | 4.1100 | 4.3100 | 4.3100 | 63,700 |
| Apr 12, 2022 | 4.2600 | 4.3690 | 4.1500 | 4.1900 | 4.1900 | 111,600 |
| Apr 11, 2022 | 4.3000 | 4.4300 | 4.2500 | 4.3200 | 4.3200 | 97,100 |
| Apr 08, 2022 | 4.5600 | 4.5700 | 4.3400 | 4.3700 | 4.3700 | 67,900 |
| Apr 07, 2022 | 4.5300 | 4.6400 | 4.4400 | 4.5800 | 4.5800 | 147,800 |
| Apr 06, 2022 | 4.5500 | 4.6000 | 4.4000 | 4.5000 | 4.5000 | 110,700 |
| Apr 05, 2022 | 4.9000 | 4.9400 | 4.6200 | 4.6700 | 4.6700 | 186,400 |
| Apr 04, 2022 | 4.8100 | 5.0400 | 4.7800 | 4.9300 | 4.9300 | 181,500 |
| Apr 01, 2022 | 4.5600 | 4.9300 | 4.5100 | 4.8500 | 4.8500 | 364,300 |
| Mar 31, 2022 | 4.5000 | 4.6500 | 4.4500 | 4.5400 | 4.5400 | 333,400 |
| Mar 30, 2022 | 4.5900 | 4.6800 | 4.4600 | 4.5000 | 4.5000 | 90,500 |
| Mar 29, 2022 | 4.3200 | 4.6700 | 4.3200 | 4.6200 | 4.6200 | 132,800 |
| Mar 28, 2022 | 4.4100 | 4.4680 | 4.2000 | 4.2700 | 4.2700 | 108,300 |
| Mar 25, 2022 | 4.5600 | 4.5600 | 4.3400 | 4.3900 | 4.3900 | 103,200 |
| Mar 24, 2022 | 4.6900 | 4.7300 | 4.5100 | 4.6400 | 4.6400 | 173,700 |
| Mar 23, 2022 | 4.1500 | 4.4100 | 4.1100 | 4.3400 | 4.3400 | 220,600 |
| Mar 22, 2022 | 4.0400 | 4.3100 | 4.0400 | 4.2500 | 4.2500 | 223,900 |
| Mar 21, 2022 | 4.1900 | 4.2100 | 4.0000 | 4.0300 | 4.0300 | 336,200 |
| Mar 18, 2022 | 4.5100 | 4.7100 | 4.0500 | 4.0600 | 4.0600 | 884,700 |
| Mar 17, 2022 | 4.5400 | 4.7400 | 4.5400 | 4.6600 | 4.6600 | 150,000 |
| Mar 16, 2022 | 4.4300 | 4.5900 | 4.3070 | 4.5700 | 4.5700 | 334,100 |
| Mar 15, 2022 | 4.1400 | 4.3100 | 4.0700 | 4.2400 | 4.2400 | 115,400 |
| Mar 14, 2022 | 4.2700 | 4.3500 | 4.0600 | 4.0900 | 4.0900 | 198,800 |
| Mar 11, 2022 | 4.7200 | 4.7700 | 4.3400 | 4.4000 | 4.4000 | 330,300 |
| Mar 10, 2022 | 4.2570 | 4.2570 | 4.0700 | 4.2000 | 4.2000 | 296,600 |
| Mar 09, 2022 | 4.0700 | 4.2900 | 3.9900 | 4.1400 | 4.1400 | 541,800 |
| Mar 08, 2022 | 3.7400 | 3.8000 | 3.5300 | 3.6700 | 3.6700 | 1,733,900 |
| Mar 07, 2022 | 3.6200 | 3.6500 | 3.4300 | 3.4500 | 3.4500 | 914,600 |
| Mar 04, 2022 | 3.7700 | 3.9600 | 3.5200 | 3.5300 | 3.5300 | 301,500 |
| Mar 03, 2022 | 4.1100 | 4.1100 | 3.7800 | 3.7900 | 3.7900 | 339,600 |
| Mar 02, 2022 | 4.3500 | 4.4240 | 4.1100 | 4.1500 | 4.1500 | 185,100 |
| Mar 01, 2022 | 4.4200 | 4.5100 | 4.2800 | 4.3300 | 4.3300 | 177,300 |
| Feb 28, 2022 | 4.5700 | 4.6600 | 4.4250 | 4.5300 | 4.5300 | 275,600 |
| Feb 25, 2022 | 4.5800 | 4.5800 | 4.3230 | 4.4000 | 4.4000 | 442,000 |
| Feb 24, 2022 | 4.1000 | 4.3550 | 4.1000 | 4.2900 | 4.2900 | 314,500 |
| Feb 23, 2022 | 4.6000 | 4.6200 | 4.3100 | 4.3200 | 4.3200 | 417,800 |
| Feb 22, 2022 | 4.7900 | 4.8800 | 4.6400 | 4.6700 | 4.6700 | 207,700 |
| Feb 18, 2022 | 5.2600 | 5.2600 | 4.7500 | 4.7600 | 4.7600 | 572,100 |
| Feb 17, 2022 | 5.4900 | 5.5500 | 5.2600 | 5.3500 | 5.3500 | 149,400 |
| Feb 16, 2022 | 5.6500 | 5.7000 | 5.5100 | 5.6100 | 5.6100 | 199,600 |
| Feb 15, 2022 | 5.6900 | 5.7400 | 5.5700 | 5.6000 | 5.6000 | 182,200 |
| Feb 14, 2022 | 5.3700 | 5.4700 | 5.2600 | 5.3300 | 5.3300 | 156,500 |
| Feb 11, 2022 | 5.6300 | 5.7500 | 5.2400 | 5.3600 | 5.3600 | 282,200 |
| Feb 10, 2022 | 5.6300 | 5.9700 | 5.5650 | 5.6400 | 5.6400 | 188,700 |
| Feb 09, 2022 | 5.7600 | 6.0100 | 5.7400 | 5.8200 | 5.8200 | 266,200 |
| Feb 08, 2022 | 5.7400 | 5.7900 | 5.5900 | 5.5900 | 5.5900 | 129,300 |
| Feb 07, 2022 | 5.8200 | 6.0400 | 5.7900 | 5.8100 | 5.8100 | 176,400 |
| Feb 04, 2022 | 5.7900 | 5.8850 | 5.5800 | 5.7900 | 5.7900 | 251,800 |
| Feb 03, 2022 | 5.9400 | 6.0600 | 5.8100 | 5.8200 | 5.8200 | 171,400 |
| Feb 02, 2022 | 6.3800 | 6.4100 | 5.9900 | 6.0300 | 6.0300 | 268,900 |
| Feb 01, 2022 | 6.7400 | 6.7400 | 6.0300 | 6.2800 | 6.2800 | 829,600 |
| Jan 31, 2022 | 6.0800 | 6.4400 | 6.0700 | 6.2100 | 6.2100 | 583,900 |
| Jan 28, 2022 | 6.0300 | 6.2000 | 5.8300 | 6.0000 | 6.0000 | 478,200 |
| Jan 27, 2022 | 6.4500 | 6.5000 | 6.0900 | 6.1200 | 6.1200 | 153,100 |
| Jan 26, 2022 | 6.6900 | 7.0200 | 6.3900 | 6.4400 | 6.4400 | 170,200 |
| Jan 25, 2022 | 6.5000 | 6.8300 | 6.3200 | 6.5700 | 6.5700 | 252,200 |
| Jan 24, 2022 | 6.5000 | 6.7700 | 6.0000 | 6.5900 | 6.5900 | 423,300 |
| Jan 21, 2022 | 6.7000 | 7.0350 | 6.5900 | 6.6200 | 6.6200 | 224,800 |
| Jan 20, 2022 | 6.7800 | 7.1400 | 6.7100 | 6.7300 | 6.7300 | 151,400 |
| Jan 19, 2022 | 6.8900 | 7.1300 | 6.7000 | 6.7000 | 6.7000 | 230,600 |
| Jan 18, 2022 | 7.1300 | 7.2400 | 6.8000 | 6.8600 | 6.8600 | 398,300 |
| Jan 14, 2022 | 7.2200 | 7.3500 | 7.0300 | 7.2900 | 7.2900 | 241,900 |
| Jan 13, 2022 | 7.7200 | 7.7700 | 7.3100 | 7.3300 | 7.3300 | 230,200 |
| Jan 12, 2022 | 8.0000 | 8.0900 | 7.7100 | 7.7600 | 7.7600 | 229,100 |
| Jan 11, 2022 | 8.4700 | 8.5800 | 7.9400 | 8.0100 | 8.0100 | 805,500 |
| Jan 10, 2022 | 8.1900 | 8.3800 | 7.6400 | 7.9200 | 7.9200 | 234,500 |
| Jan 07, 2022 | 7.8500 | 8.2200 | 7.7100 | 7.7200 | 7.7200 | 146,500 |
| Jan 06, 2022 | 7.5400 | 8.0000 | 7.2500 | 7.9200 | 7.9200 | 500,800 |
| Jan 05, 2022 | 8.2100 | 8.3800 | 7.8000 | 7.8000 | 7.8000 | 204,900 |
| Jan 04, 2022 | 8.4300 | 8.6700 | 8.1000 | 8.2800 | 8.2800 | 135,100 |
| Jan 03, 2022 | 8.4700 | 8.8200 | 8.1700 | 8.7700 | 8.7700 | 152,100 |
| Dec 31, 2021 | 8.2100 | 8.5400 | 8.0200 | 8.1200 | 8.1200 | 134,900 |
| Dec 30, 2021 | 8.2700 | 8.6400 | 8.2400 | 8.2400 | 8.2400 | 186,800 |
| Dec 29, 2021 | 8.1100 | 8.1800 | 7.9400 | 8.0100 | 8.0100 | 186,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
