CLLS - Cellectis S.A.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201912.5412.6012.0512.1012.1097,500
Aug 22, 201912.6912.8512.4012.5112.5171,300
Aug 21, 201912.9112.9512.7412.7712.77118,200
Aug 20, 201912.8912.8912.3212.4212.42188,700
Aug 19, 201912.7813.0912.6212.9112.91107,000
Aug 16, 201912.0212.6712.0212.2912.29154,200
Aug 15, 201912.0112.0411.7011.7511.75141,500
Aug 14, 201913.0013.0412.1712.2112.21134,300
Aug 13, 201913.0213.5913.0213.2113.2199,400
Aug 12, 201913.0013.3112.8713.2213.2276,000
Aug 09, 201914.1214.1213.2113.3513.35178,400
Aug 08, 201913.3514.0913.2313.8613.86150,600
Aug 07, 201912.6313.1912.3113.0013.00201,600
Aug 06, 201913.5413.9413.1013.4513.45183,500
Aug 05, 201913.5613.6913.0013.2413.24135,600
Aug 02, 201914.8014.8013.6013.7413.74167,400
Aug 01, 201914.8815.0214.6114.7414.7460,300
Jul 31, 201915.1915.3214.5114.5514.5580,600
Jul 30, 201915.0015.2414.7415.1415.1481,000
Jul 29, 201915.2815.4015.0015.3615.3644,000
Jul 26, 201915.2815.6215.1715.4015.4067,800
Jul 25, 201915.4415.4414.9214.9514.9552,800
Jul 24, 201915.6915.8615.4815.5615.56155,500
Jul 23, 201915.4815.5515.0815.1015.1040,200
Jul 22, 201915.4615.6015.2815.5815.5843,000
Jul 19, 201915.3615.4315.2315.2315.2352,100
Jul 18, 201915.3015.4115.1115.2515.2589,400
Jul 17, 201915.4515.5315.2515.2615.2653,100
Jul 16, 201915.5015.7915.5015.5515.5572,500
Jul 15, 201916.1516.1515.5915.7315.73184,000
Jul 12, 201916.9216.9716.0816.1816.1890,200
Jul 11, 201916.7716.8316.2716.3916.39111,400
Jul 10, 201916.6116.9516.6116.8916.89100,800
Jul 09, 201915.8816.5015.7516.4016.40106,600
Jul 08, 201916.0016.2015.7515.9315.93211,300
Jul 05, 201915.6516.4515.6516.1816.18176,900
Jul 03, 201915.5215.7915.4415.7515.7542,800
Jul 02, 201915.7715.7815.3015.5915.59192,200
Jul 01, 201915.6816.1615.6116.0016.00192,900
Jun 28, 201915.2815.7815.2215.6015.6097,900
Jun 27, 201915.0215.3814.9515.3615.3685,300
Jun 26, 201914.7315.1014.7315.0715.0782,200
Jun 25, 201914.7015.0314.6014.8614.8673,800
Jun 24, 201915.1315.2414.8114.9214.9281,000
Jun 21, 201914.4615.2314.4615.2115.21180,300
Jun 20, 201914.8914.9714.4014.6214.62304,600
Jun 19, 201914.6715.0114.5214.8814.88100,700
Jun 18, 201914.6615.0014.5014.8114.81266,500
Jun 17, 201913.8414.7013.8414.6014.60288,100
Jun 14, 201915.2015.3014.8514.8914.89127,700
Jun 13, 201915.0915.8315.0815.7015.70150,200
Jun 12, 201915.1915.3514.9515.2815.28104,700
Jun 11, 201915.6615.6615.2515.3415.3499,300
Jun 10, 201915.6115.9515.4715.7615.7682,700
Jun 07, 201915.2015.6114.9815.5115.51190,000
Jun 06, 201915.7015.7014.8514.9814.98188,500
Jun 05, 201916.0516.3415.8515.9215.9260,400
Jun 04, 201915.9616.1415.8416.1016.1061,500
Jun 03, 201915.7815.9915.6015.8315.8394,700
May 31, 201915.8416.0415.7715.8815.8843,200
May 30, 201916.4416.6215.8716.1116.1181,800
May 29, 201916.5116.7216.3816.5416.54114,900
May 28, 201917.4417.5117.0817.1017.1068,300
May 24, 201916.5617.3116.5117.1917.19148,100
May 23, 201918.0218.0216.5116.8616.86182,300
May 22, 201918.4818.6118.2218.3418.34139,600
May 21, 201918.7718.7718.3818.5418.54256,200
May 20, 201918.7018.7918.2318.2918.2967,400
May 17, 201918.7218.9418.6018.6718.6748,700
May 16, 201919.0819.3018.6918.7918.7950,600
May 15, 201918.8119.1218.7219.0719.0753,500
May 14, 201918.6319.0518.3518.8718.8788,300
May 13, 201918.3818.5317.9718.0218.0284,800
May 10, 201918.9719.1318.6119.0019.0048,000
May 09, 201919.3019.3118.8518.9818.9889,300
May 08, 201919.8020.1919.4519.7119.7175,900
May 07, 201920.0220.0219.4319.6719.6746,500
May 06, 201919.5320.4019.5320.3720.3756,000
May 03, 201919.8420.1719.6620.0020.0082,000
May 02, 201919.9420.1319.6619.7819.7860,800
May 01, 201919.8120.1019.5319.6019.6047,900
Apr 30, 201920.1020.2319.7119.7419.7480,700
Apr 29, 201919.9920.3219.8420.1120.1184,200
Apr 26, 201919.7619.8719.5419.7919.7935,200
Apr 25, 201919.5919.8019.4419.5419.5447,400
Apr 24, 201920.5520.5519.6219.7519.7588,800
Apr 23, 201920.3220.8420.2120.6020.6092,200
Apr 22, 201920.2720.5020.1420.3520.3595,600
Apr 18, 201919.7120.1519.6620.0920.09103,100
Apr 17, 201920.2420.2419.4819.8819.88202,700
Apr 16, 201919.8320.0619.6620.0020.00101,000
Apr 15, 201919.4420.0719.4419.8719.87106,300
Apr 12, 201919.5819.6619.4219.5219.5280,000
Apr 11, 201919.6619.7019.3519.4419.4460,400
Apr 10, 201919.5419.7519.4319.6619.6649,800
Apr 09, 201919.6420.0019.4719.5019.50142,700
Apr 08, 201919.8720.0319.6619.9919.9987,700
Apr 05, 201919.4920.0819.4519.9819.98125,400
Apr 04, 201919.4519.6519.2319.5419.54160,100
Apr 03, 201919.2119.6518.9619.5819.58181,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...