CLLS - Cellectis S.A.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201915.3316.0015.2915.7515.75115,083
Dec 10, 201915.0015.1814.8915.0915.09120,500
Dec 09, 201914.7514.9814.6614.8914.8976,800
Dec 06, 201914.7114.8614.6114.6814.6868,100
Dec 05, 201914.7414.7414.3414.5614.5677,300
Dec 04, 201914.7114.7114.3514.5814.5875,600
Dec 03, 201914.4314.7414.3514.4714.47116,000
Dec 02, 201914.0614.5813.6314.3314.33139,600
Nov 29, 201913.9914.0713.7713.9013.9041,700
Nov 27, 201914.0214.3014.0014.0214.02100,100
Nov 26, 201913.8614.1413.7214.0914.0960,000
Nov 25, 201913.5014.2513.4713.9613.96106,000
Nov 22, 201913.3313.5013.1513.3513.3526,000
Nov 21, 201913.2013.5013.0913.2913.2965,400
Nov 20, 201912.9913.2212.4813.0813.08124,600
Nov 19, 201913.2113.5613.1213.2213.2276,200
Nov 18, 201913.5713.7013.1813.3213.32267,600
Nov 15, 201913.4513.7013.3313.5313.5389,000
Nov 14, 201913.7913.9813.5613.6913.69227,700
Nov 13, 201913.1013.4013.0113.2913.2967,700
Nov 12, 201913.3513.5613.1213.2813.28124,700
Nov 11, 201913.1413.6313.0113.5713.5790,000
Nov 08, 201912.7413.1112.6913.0713.0757,100
Nov 07, 201912.5012.9912.5012.7712.77156,300
Nov 06, 201912.4612.7612.2512.6912.6988,300
Nov 05, 201912.5012.5612.1712.4212.4280,000
Nov 04, 201912.3212.8212.2912.5212.52113,300
Nov 01, 201911.9212.5411.9112.3412.3487,900
Oct 31, 201911.8511.9711.4211.8611.86118,800
Oct 30, 201911.4311.9811.3611.9811.98185,900
Oct 29, 201910.9511.2010.9511.1411.1493,100
Oct 28, 201910.7711.4610.7611.1011.10142,500
Oct 25, 201910.5210.9110.5210.8610.8657,100
Oct 24, 201910.3510.8010.3010.7510.7594,600
Oct 23, 201910.3010.5710.2810.5610.5677,600
Oct 22, 201910.2510.5610.2510.4410.4463,800
Oct 21, 20199.9710.499.9010.4110.41108,300
Oct 18, 201910.3310.349.9310.1510.1589,300
Oct 17, 201910.2910.6510.1810.5510.5557,800
Oct 16, 201910.2810.3610.1310.2310.2369,900
Oct 15, 20199.8310.349.7310.1110.1187,800
Oct 14, 20199.7110.039.619.739.7343,300
Oct 11, 20199.9410.109.819.849.84108,900
Oct 10, 20199.609.969.509.869.8695,900
Oct 09, 201910.0510.089.869.889.8891,400
Oct 08, 201910.1010.219.9710.0610.06115,100
Oct 07, 201910.0310.4110.0210.3510.3575,200
Oct 04, 20199.9510.259.8610.2010.2084,500
Oct 03, 201910.1110.179.9210.0910.0978,600
Oct 02, 201910.6210.7610.1210.2510.25122,100
Oct 01, 201910.6711.3010.6511.1311.13135,500
Sep 30, 201910.4010.5610.1910.4010.40598,200
Sep 27, 201910.6310.6810.1910.3510.35181,400
Sep 26, 201910.6710.6810.0810.1510.15116,600
Sep 25, 201910.7010.8110.4610.5410.54106,800
Sep 24, 201911.3711.3710.6210.8210.82135,300
Sep 23, 201911.4111.6111.0111.1811.18165,300
Sep 20, 201911.8812.0211.5311.5611.56102,400
Sep 19, 201912.2312.2311.7911.8611.8666,600
Sep 18, 201912.5112.5112.1912.2812.2867,900
Sep 17, 201912.6312.7312.5012.6112.6161,200
Sep 16, 201912.5912.8012.5412.7012.7060,100
Sep 13, 201912.6112.7512.5212.6712.67111,400
Sep 12, 201912.4612.9412.3812.6012.60130,200
Sep 11, 201912.4612.6612.3812.5012.50112,700
Sep 10, 201911.9712.7411.8112.5612.56128,700
Sep 09, 201912.2312.2311.7511.9111.9199,600
Sep 06, 201912.4212.6212.2412.3112.31100,700
Sep 05, 201912.3012.6112.3012.5212.5262,700
Sep 04, 201911.7312.1311.7312.0912.0990,900
Sep 03, 201911.8011.8911.5311.7211.72108,000
Aug 30, 201912.3012.3712.0012.1812.1845,300
Aug 29, 201912.0512.2912.0212.2612.2684,700
Aug 28, 201912.4212.5411.9311.9511.95211,100
Aug 27, 201912.2412.3011.7711.9211.92110,700
Aug 26, 201912.4012.4812.0612.1412.1490,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...