Mail

CLLS - Cellectis S.A.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Jul 22, 2019	15.46	15.60	15.28	15.58	15.58	43,000
Jul 19, 2019	15.36	15.43	15.23	15.23	15.23	52,100
Jul 18, 2019	15.30	15.41	15.11	15.25	15.25	89,400
Jul 17, 2019	15.45	15.53	15.25	15.26	15.26	53,100
Jul 16, 2019	15.50	15.79	15.50	15.55	15.55	72,500
Jul 15, 2019	16.15	16.15	15.59	15.73	15.73	184,000
Jul 12, 2019	16.92	16.97	16.08	16.18	16.18	90,200
Jul 11, 2019	16.77	16.83	16.27	16.39	16.39	111,400
Jul 10, 2019	16.61	16.95	16.61	16.89	16.89	100,800
Jul 09, 2019	15.88	16.50	15.75	16.40	16.40	106,600
Jul 08, 2019	16.00	16.20	15.75	15.93	15.93	211,300
Jul 05, 2019	15.65	16.45	15.65	16.18	16.18	176,900
Jul 03, 2019	15.52	15.79	15.44	15.75	15.75	42,800
Jul 02, 2019	15.77	15.78	15.30	15.59	15.59	192,200
Jul 01, 2019	15.68	16.16	15.61	16.00	16.00	192,900
Jun 28, 2019	15.28	15.78	15.22	15.60	15.60	97,900
Jun 27, 2019	15.02	15.38	14.95	15.36	15.36	85,300
Jun 26, 2019	14.73	15.10	14.73	15.07	15.07	82,200
Jun 25, 2019	14.70	15.03	14.60	14.86	14.86	73,800
Jun 24, 2019	15.13	15.24	14.81	14.92	14.92	81,000
Jun 21, 2019	14.46	15.23	14.46	15.21	15.21	180,300
Jun 20, 2019	14.89	14.97	14.40	14.62	14.62	304,600
Jun 19, 2019	14.67	15.01	14.52	14.88	14.88	100,700
Jun 18, 2019	14.66	15.00	14.50	14.81	14.81	266,500
Jun 17, 2019	13.84	14.70	13.84	14.60	14.60	288,100
Jun 14, 2019	15.20	15.30	14.85	14.89	14.89	127,700
Jun 13, 2019	15.09	15.83	15.08	15.70	15.70	150,200
Jun 12, 2019	15.19	15.35	14.95	15.28	15.28	104,700
Jun 11, 2019	15.66	15.66	15.25	15.34	15.34	99,300
Jun 10, 2019	15.61	15.95	15.47	15.76	15.76	82,700
Jun 07, 2019	15.20	15.61	14.98	15.51	15.51	190,000
Jun 06, 2019	15.70	15.70	14.85	14.98	14.98	188,500
Jun 05, 2019	16.05	16.34	15.85	15.92	15.92	60,400
Jun 04, 2019	15.96	16.14	15.84	16.10	16.10	61,500
Jun 03, 2019	15.78	15.99	15.60	15.83	15.83	94,700
May 31, 2019	15.84	16.04	15.77	15.88	15.88	43,200
May 30, 2019	16.44	16.62	15.87	16.11	16.11	81,800
May 29, 2019	16.51	16.72	16.38	16.54	16.54	114,900
May 28, 2019	17.44	17.51	17.08	17.10	17.10	68,300
May 24, 2019	16.56	17.31	16.51	17.19	17.19	148,100
May 23, 2019	18.02	18.02	16.51	16.86	16.86	182,300
May 22, 2019	18.48	18.61	18.22	18.34	18.34	139,600
May 21, 2019	18.77	18.77	18.38	18.54	18.54	256,200
May 20, 2019	18.70	18.79	18.23	18.29	18.29	67,400
May 17, 2019	18.72	18.94	18.60	18.67	18.67	48,700
May 16, 2019	19.08	19.30	18.69	18.79	18.79	50,600
May 15, 2019	18.81	19.12	18.72	19.07	19.07	53,500
May 14, 2019	18.63	19.05	18.35	18.87	18.87	88,300
May 13, 2019	18.38	18.53	17.97	18.02	18.02	84,800
May 10, 2019	18.97	19.13	18.61	19.00	19.00	48,000
May 09, 2019	19.30	19.31	18.85	18.98	18.98	89,300
May 08, 2019	19.80	20.19	19.45	19.71	19.71	75,900
May 07, 2019	20.02	20.02	19.43	19.67	19.67	46,500
May 06, 2019	19.53	20.40	19.53	20.37	20.37	56,000
May 03, 2019	19.84	20.17	19.66	20.00	20.00	82,000
May 02, 2019	19.94	20.13	19.66	19.78	19.78	60,800
May 01, 2019	19.81	20.10	19.53	19.60	19.60	47,900
Apr 30, 2019	20.10	20.23	19.71	19.74	19.74	80,700
Apr 29, 2019	19.99	20.32	19.84	20.11	20.11	84,200
Apr 26, 2019	19.76	19.87	19.54	19.79	19.79	35,200
Apr 25, 2019	19.59	19.80	19.44	19.54	19.54	47,400
Apr 24, 2019	20.55	20.55	19.62	19.75	19.75	88,800
Apr 23, 2019	20.32	20.84	20.21	20.60	20.60	92,200
Apr 22, 2019	20.27	20.50	20.14	20.35	20.35	95,600
Apr 18, 2019	19.71	20.15	19.66	20.09	20.09	103,100
Apr 17, 2019	20.24	20.24	19.48	19.88	19.88	202,700
Apr 16, 2019	19.83	20.06	19.66	20.00	20.00	101,000
Apr 15, 2019	19.44	20.07	19.44	19.87	19.87	106,300
Apr 12, 2019	19.58	19.66	19.42	19.52	19.52	80,000
Apr 11, 2019	19.66	19.70	19.35	19.44	19.44	60,400
Apr 10, 2019	19.54	19.75	19.43	19.66	19.66	49,800
Apr 09, 2019	19.64	20.00	19.47	19.50	19.50	142,700
Apr 08, 2019	19.87	20.03	19.66	19.99	19.99	87,700
Apr 05, 2019	19.49	20.08	19.45	19.98	19.98	125,400
Apr 04, 2019	19.45	19.65	19.23	19.54	19.54	160,100
Apr 03, 2019	19.21	19.65	18.96	19.58	19.58	181,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...