Advertisement
Advertisement
U.S. Markets open in 7 hrs 45 mins
Advertisement
Advertisement
Advertisement
Advertisement

Cellectis S.A. (CLLS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
3.9300+0.6600 (+20.18%)
At close: 04:00PM EDT
3.8900 -0.04 (-1.02%)
After hours: 06:18PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 2022------
May 19, 20223.55003.97003.54003.93003.9300229,000
May 18, 20223.56003.56803.25003.27003.2700172,200
May 17, 20223.46003.53503.38003.48003.4800114,900
May 16, 20223.19003.21003.10003.14003.140056,900
May 13, 20222.93003.25002.93003.17003.1700140,400
May 12, 20222.87003.07002.87003.05003.050075,400
May 11, 20223.10003.12002.85002.90002.9000190,800
May 10, 20223.00003.13003.00003.11003.110085,700
May 09, 20223.20003.27003.04003.05003.0500145,600
May 06, 20223.48003.52003.35003.44003.4400389,600
May 05, 20223.74004.03003.74003.83003.8300129,800
May 04, 20223.60003.89003.50003.81003.8100235,800
May 03, 20223.70003.86003.68003.82003.820080,400
May 02, 20223.51003.72003.51003.58003.580063,200
Apr 29, 20223.60003.74003.50003.50003.5000112,500
Apr 28, 20223.78003.80003.59003.64003.6400191,400
Apr 27, 20223.59004.16003.58003.83003.8300452,000
Apr 26, 20223.73003.77003.62003.70003.7000257,400
Apr 25, 20223.75003.83003.69003.80003.800086,800
Apr 22, 20223.90004.01003.77003.78003.780074,600
Apr 21, 20224.13004.16503.95003.98003.9800274,000
Apr 20, 20224.00004.05003.95003.97003.970075,900
Apr 19, 20224.01004.12003.95004.00004.0000126,800
Apr 18, 20224.11004.12004.03804.12004.120083,800
Apr 14, 20224.27004.27004.12004.13004.130082,100
Apr 13, 20224.11004.34004.11004.31004.310063,700
Apr 12, 20224.26004.36904.15004.19004.1900111,600
Apr 11, 20224.30004.43004.25004.32004.320097,100
Apr 08, 20224.56004.57004.34004.37004.370067,900
Apr 07, 20224.53004.64004.44004.58004.5800147,800
Apr 06, 20224.55004.60004.40004.50004.5000110,700
Apr 05, 20224.90004.94004.62004.67004.6700186,400
Apr 04, 20224.81005.04004.78004.93004.9300181,500
Apr 01, 20224.56004.93004.51004.85004.8500364,300
Mar 31, 20224.50004.65004.45004.54004.5400333,400
Mar 30, 20224.59004.68004.46004.50004.500090,500
Mar 29, 20224.32004.67004.32004.62004.6200132,800
Mar 28, 20224.41004.46804.20004.27004.2700108,300
Mar 25, 20224.56004.56004.34004.39004.3900103,200
Mar 24, 20224.69004.73004.51004.64004.6400173,700
Mar 23, 20224.15004.41004.11004.34004.3400220,600
Mar 22, 20224.04004.31004.04004.25004.2500223,900
Mar 21, 20224.19004.21004.00004.03004.0300336,200
Mar 18, 20224.51004.71004.05004.06004.0600884,700
Mar 17, 20224.54004.74004.54004.66004.6600150,000
Mar 16, 20224.43004.59004.30704.57004.5700334,100
Mar 15, 20224.14004.31004.07004.24004.2400115,400
Mar 14, 20224.27004.35004.06004.09004.0900198,800
Mar 11, 20224.72004.77004.34004.40004.4000330,300
Mar 10, 20224.25704.25704.07004.20004.2000296,600
Mar 09, 20224.07004.29003.99004.14004.1400541,800
Mar 08, 20223.74003.80003.53003.67003.67001,733,900
Mar 07, 20223.62003.65003.43003.45003.4500914,600
Mar 04, 20223.77003.96003.52003.53003.5300301,500
Mar 03, 20224.11004.11003.78003.79003.7900339,600
Mar 02, 20224.35004.42404.11004.15004.1500185,100
Mar 01, 20224.42004.51004.28004.33004.3300177,300
Feb 28, 20224.57004.66004.42504.53004.5300275,600
Feb 25, 20224.58004.58004.32304.40004.4000442,000
Feb 24, 20224.10004.35504.10004.29004.2900314,500
Feb 23, 20224.60004.62004.31004.32004.3200417,800
Feb 22, 20224.79004.88004.64004.67004.6700207,700
Feb 18, 20225.26005.26004.75004.76004.7600572,100
Feb 17, 20225.49005.55005.26005.35005.3500149,400
Feb 16, 20225.65005.70005.51005.61005.6100199,600
Feb 15, 20225.69005.74005.57005.60005.6000182,200
Feb 14, 20225.37005.47005.26005.33005.3300156,500
Feb 11, 20225.63005.75005.24005.36005.3600282,200
Feb 10, 20225.63005.97005.56505.64005.6400188,700
Feb 09, 20225.76006.01005.74005.82005.8200266,200
Feb 08, 20225.74005.79005.59005.59005.5900129,300
Feb 07, 20225.82006.04005.79005.81005.8100176,400
Feb 04, 20225.79005.88505.58005.79005.7900251,800
Feb 03, 20225.94006.06005.81005.82005.8200171,400
Feb 02, 20226.38006.41005.99006.03006.0300268,900
Feb 01, 20226.74006.74006.03006.28006.2800829,600
Jan 31, 20226.08006.44006.07006.21006.2100583,900
Jan 28, 20226.03006.20005.83006.00006.0000478,200
Jan 27, 20226.45006.50006.09006.12006.1200153,100
Jan 26, 20226.69007.02006.39006.44006.4400170,200
Jan 25, 20226.50006.83006.32006.57006.5700252,200
Jan 24, 20226.50006.77006.00006.59006.5900423,300
Jan 21, 20226.70007.03506.59006.62006.6200224,800
Jan 20, 20226.78007.14006.71006.73006.7300151,400
Jan 19, 20226.89007.13006.70006.70006.7000230,600
Jan 18, 20227.13007.24006.80006.86006.8600398,300
Jan 14, 20227.22007.35007.03007.29007.2900241,900
Jan 13, 20227.72007.77007.31007.33007.3300230,200
Jan 12, 20228.00008.09007.71007.76007.7600229,100
Jan 11, 20228.47008.58007.94008.01008.0100805,500
Jan 10, 20228.19008.38007.64007.92007.9200234,500
Jan 07, 20227.85008.22007.71007.72007.7200146,500
Jan 06, 20227.54008.00007.25007.92007.9200500,800
Jan 05, 20228.21008.38007.80007.80007.8000204,900
Jan 04, 20228.43008.67008.10008.28008.2800135,100
Jan 03, 20228.47008.82008.17008.77008.7700152,100
Dec 31, 20218.21008.54008.02008.12008.1200134,900
Dec 30, 20218.27008.64008.24008.24008.2400186,800
Dec 29, 20218.11008.18007.94008.01008.0100186,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement