Mail

CLLS - Cellectis S.A.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 11, 2019	15.33	16.00	15.29	15.75	15.75	115,083
Dec 10, 2019	15.00	15.18	14.89	15.09	15.09	120,500
Dec 09, 2019	14.75	14.98	14.66	14.89	14.89	76,800
Dec 06, 2019	14.71	14.86	14.61	14.68	14.68	68,100
Dec 05, 2019	14.74	14.74	14.34	14.56	14.56	77,300
Dec 04, 2019	14.71	14.71	14.35	14.58	14.58	75,600
Dec 03, 2019	14.43	14.74	14.35	14.47	14.47	116,000
Dec 02, 2019	14.06	14.58	13.63	14.33	14.33	139,600
Nov 29, 2019	13.99	14.07	13.77	13.90	13.90	41,700
Nov 27, 2019	14.02	14.30	14.00	14.02	14.02	100,100
Nov 26, 2019	13.86	14.14	13.72	14.09	14.09	60,000
Nov 25, 2019	13.50	14.25	13.47	13.96	13.96	106,000
Nov 22, 2019	13.33	13.50	13.15	13.35	13.35	26,000
Nov 21, 2019	13.20	13.50	13.09	13.29	13.29	65,400
Nov 20, 2019	12.99	13.22	12.48	13.08	13.08	124,600
Nov 19, 2019	13.21	13.56	13.12	13.22	13.22	76,200
Nov 18, 2019	13.57	13.70	13.18	13.32	13.32	267,600
Nov 15, 2019	13.45	13.70	13.33	13.53	13.53	89,000
Nov 14, 2019	13.79	13.98	13.56	13.69	13.69	227,700
Nov 13, 2019	13.10	13.40	13.01	13.29	13.29	67,700
Nov 12, 2019	13.35	13.56	13.12	13.28	13.28	124,700
Nov 11, 2019	13.14	13.63	13.01	13.57	13.57	90,000
Nov 08, 2019	12.74	13.11	12.69	13.07	13.07	57,100
Nov 07, 2019	12.50	12.99	12.50	12.77	12.77	156,300
Nov 06, 2019	12.46	12.76	12.25	12.69	12.69	88,300
Nov 05, 2019	12.50	12.56	12.17	12.42	12.42	80,000
Nov 04, 2019	12.32	12.82	12.29	12.52	12.52	113,300
Nov 01, 2019	11.92	12.54	11.91	12.34	12.34	87,900
Oct 31, 2019	11.85	11.97	11.42	11.86	11.86	118,800
Oct 30, 2019	11.43	11.98	11.36	11.98	11.98	185,900
Oct 29, 2019	10.95	11.20	10.95	11.14	11.14	93,100
Oct 28, 2019	10.77	11.46	10.76	11.10	11.10	142,500
Oct 25, 2019	10.52	10.91	10.52	10.86	10.86	57,100
Oct 24, 2019	10.35	10.80	10.30	10.75	10.75	94,600
Oct 23, 2019	10.30	10.57	10.28	10.56	10.56	77,600
Oct 22, 2019	10.25	10.56	10.25	10.44	10.44	63,800
Oct 21, 2019	9.97	10.49	9.90	10.41	10.41	108,300
Oct 18, 2019	10.33	10.34	9.93	10.15	10.15	89,300
Oct 17, 2019	10.29	10.65	10.18	10.55	10.55	57,800
Oct 16, 2019	10.28	10.36	10.13	10.23	10.23	69,900
Oct 15, 2019	9.83	10.34	9.73	10.11	10.11	87,800
Oct 14, 2019	9.71	10.03	9.61	9.73	9.73	43,300
Oct 11, 2019	9.94	10.10	9.81	9.84	9.84	108,900
Oct 10, 2019	9.60	9.96	9.50	9.86	9.86	95,900
Oct 09, 2019	10.05	10.08	9.86	9.88	9.88	91,400
Oct 08, 2019	10.10	10.21	9.97	10.06	10.06	115,100
Oct 07, 2019	10.03	10.41	10.02	10.35	10.35	75,200
Oct 04, 2019	9.95	10.25	9.86	10.20	10.20	84,500
Oct 03, 2019	10.11	10.17	9.92	10.09	10.09	78,600
Oct 02, 2019	10.62	10.76	10.12	10.25	10.25	122,100
Oct 01, 2019	10.67	11.30	10.65	11.13	11.13	135,500
Sep 30, 2019	10.40	10.56	10.19	10.40	10.40	598,200
Sep 27, 2019	10.63	10.68	10.19	10.35	10.35	181,400
Sep 26, 2019	10.67	10.68	10.08	10.15	10.15	116,600
Sep 25, 2019	10.70	10.81	10.46	10.54	10.54	106,800
Sep 24, 2019	11.37	11.37	10.62	10.82	10.82	135,300
Sep 23, 2019	11.41	11.61	11.01	11.18	11.18	165,300
Sep 20, 2019	11.88	12.02	11.53	11.56	11.56	102,400
Sep 19, 2019	12.23	12.23	11.79	11.86	11.86	66,600
Sep 18, 2019	12.51	12.51	12.19	12.28	12.28	67,900
Sep 17, 2019	12.63	12.73	12.50	12.61	12.61	61,200
Sep 16, 2019	12.59	12.80	12.54	12.70	12.70	60,100
Sep 13, 2019	12.61	12.75	12.52	12.67	12.67	111,400
Sep 12, 2019	12.46	12.94	12.38	12.60	12.60	130,200
Sep 11, 2019	12.46	12.66	12.38	12.50	12.50	112,700
Sep 10, 2019	11.97	12.74	11.81	12.56	12.56	128,700
Sep 09, 2019	12.23	12.23	11.75	11.91	11.91	99,600
Sep 06, 2019	12.42	12.62	12.24	12.31	12.31	100,700
Sep 05, 2019	12.30	12.61	12.30	12.52	12.52	62,700
Sep 04, 2019	11.73	12.13	11.73	12.09	12.09	90,900
Sep 03, 2019	11.80	11.89	11.53	11.72	11.72	108,000
Aug 30, 2019	12.30	12.37	12.00	12.18	12.18	45,300
Aug 29, 2019	12.05	12.29	12.02	12.26	12.26	84,700
Aug 28, 2019	12.42	12.54	11.93	11.95	11.95	211,100
Aug 27, 2019	12.24	12.30	11.77	11.92	11.92	110,700
Aug 26, 2019	12.40	12.48	12.06	12.14	12.14	90,800
Aug 23, 2019	12.54	12.60	12.05	12.10	12.10	97,500
Aug 22, 2019	12.69	12.85	12.40	12.51	12.51	71,300
Aug 21, 2019	12.91	12.95	12.74	12.77	12.77	118,200
Aug 20, 2019	12.89	12.89	12.32	12.42	12.42	188,700
Aug 19, 2019	12.78	13.09	12.62	12.91	12.91	107,000
Aug 16, 2019	12.02	12.67	12.02	12.29	12.29	154,200
Aug 15, 2019	12.01	12.04	11.70	11.75	11.75	141,500
Aug 14, 2019	13.00	13.04	12.17	12.21	12.21	134,300
Aug 13, 2019	13.02	13.59	13.02	13.21	13.21	99,400
Aug 12, 2019	13.00	13.31	12.87	13.22	13.22	76,000
Aug 09, 2019	14.12	14.12	13.21	13.35	13.35	178,400
Aug 08, 2019	13.35	14.09	13.23	13.86	13.86	150,600
Aug 07, 2019	12.63	13.19	12.31	13.00	13.00	201,600
Aug 06, 2019	13.54	13.94	13.10	13.45	13.45	183,500
Aug 05, 2019	13.56	13.69	13.00	13.24	13.24	135,600
Aug 02, 2019	14.80	14.80	13.60	13.74	13.74	167,400
Aug 01, 2019	14.88	15.02	14.61	14.74	14.74	60,300
Jul 31, 2019	15.19	15.32	14.51	14.55	14.55	80,600
Jul 30, 2019	15.00	15.24	14.74	15.14	15.14	81,000
Jul 29, 2019	15.28	15.40	15.00	15.36	15.36	44,000
Jul 26, 2019	15.28	15.62	15.17	15.40	15.40	67,800
Jul 25, 2019	15.44	15.44	14.92	14.95	14.95	52,800
Jul 24, 2019	15.69	15.86	15.48	15.56	15.56	155,500
Jul 23, 2019	15.48	15.55	15.08	15.10	15.10	40,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...