Skip to main content
Cellectis S.A. (CLLS)
NASDAQ: CLLS · Real-Time Price · USD
2.190
+0.030 (1.39%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20242.162.222.122.162.16-2.26%31,056
Sep 24, 20242.272.272.182.212.210.45%11,513
Sep 23, 20242.282.312.202.202.20-2.53%10,424
Sep 20, 20242.332.332.212.262.26-2.72%7,540
Sep 19, 20242.352.402.302.322.321.75%5,920
Sep 18, 20242.332.402.232.282.28-2.56%21,073
Sep 17, 20242.332.352.262.342.341.74%10,713
Sep 16, 20242.162.342.162.302.302.22%14,094
Sep 13, 20242.302.372.252.252.25-6.25%20,371
Sep 12, 20242.302.402.252.402.404.03%35,766
Sep 11, 20242.262.322.262.312.313.92%13,316
Sep 10, 20242.232.292.192.222.22-1.55%18,544
Sep 9, 20242.272.302.232.262.260.67%12,930
Sep 6, 20242.222.272.162.242.24-1.32%31,522
Sep 5, 20242.322.322.242.272.27-1.30%12,302
Sep 4, 20242.272.342.252.302.301.77%11,600
Sep 3, 20242.272.362.252.262.26-5.83%14,875
Aug 30, 20242.312.412.312.402.40-15,229
Aug 29, 20242.352.402.302.402.401.27%18,155
Aug 28, 20242.362.432.352.372.37-0.42%32,450
Aug 27, 20242.362.412.352.382.38-0.83%15,937
Aug 26, 20242.402.402.362.402.401.27%34,792
Aug 23, 20242.232.402.232.372.372.16%72,965
Aug 22, 20242.332.332.262.322.32-1.49%20,647
Aug 21, 20242.342.402.322.362.362.39%31,093
Aug 20, 20242.262.312.222.302.307.98%62,538
Aug 19, 20242.052.132.052.132.132.16%40,623
Aug 16, 20242.012.102.012.092.091.71%8,436
Aug 15, 20242.022.052.002.052.05-39,152
Aug 14, 20242.052.051.932.052.05-0.49%54,034
Aug 13, 20242.012.122.002.062.060.98%14,941
Aug 12, 20242.132.132.032.042.04-1.92%62,839
Aug 9, 20242.032.112.002.082.080.68%20,232
Aug 8, 20242.032.092.022.072.070.29%6,417
Aug 7, 20242.052.082.022.062.06-0.48%15,389
Aug 6, 20242.002.161.972.072.071.47%45,692
Aug 5, 20242.002.122.002.042.04-2.39%29,706
Aug 2, 20242.142.182.082.092.09-3.69%38,029
Aug 1, 20242.222.262.122.172.17-3.13%32,469
Jul 31, 20242.222.302.152.242.241.36%50,413
Jul 30, 20242.212.232.102.212.21-53,130
Jul 29, 20242.292.292.182.212.21-3.91%60,002
Jul 26, 20242.222.432.162.302.3012.20%408,266
Jul 25, 20242.052.062.002.052.050.49%535,699
Jul 24, 20242.152.152.002.042.04-1.45%37,444
Jul 23, 20242.042.072.002.072.07-0.96%18,747
Jul 22, 20242.062.092.042.092.092.96%9,865
Jul 19, 20242.122.122.022.032.03-6.02%11,774
Jul 18, 20242.102.162.102.162.162.86%12,996
Jul 17, 20242.202.202.082.102.10-3.23%15,737
Jul 16, 20242.092.182.092.172.173.83%40,517
Jul 15, 20242.052.102.052.092.09-30,476
Jul 12, 20242.032.112.032.092.094.50%41,213
Jul 11, 20241.882.011.882.002.002.56%59,066
Jul 10, 20241.881.951.881.951.951.83%21,270
Jul 9, 20241.891.941.841.921.92-5.20%40,323
Jul 8, 20241.992.041.992.022.02-0.98%15,237
Jul 5, 20242.052.091.942.042.04-0.49%16,805
Jul 3, 20241.972.101.962.052.057.89%44,377
Jul 2, 20241.891.921.881.901.90-1.81%14,222
Jul 1, 20241.871.961.851.941.943.48%37,536
Jun 28, 20241.841.901.841.871.870.54%36,154
Jun 27, 20241.841.891.821.861.86-0.53%40,362
Jun 26, 20241.861.871.821.871.87-3.11%99,975
Jun 25, 20241.901.931.861.931.931.05%44,701
Jun 24, 20241.871.941.851.911.911.06%45,611
Jun 21, 20241.851.931.821.891.89-3.77%205,112
Jun 20, 20242.012.011.911.961.96-2.53%36,561
Jun 18, 20242.012.121.982.022.02-5.84%127,503
Jun 17, 20242.162.162.112.142.14-4.89%100,514
Jun 14, 20242.242.302.102.252.25-4.66%54,631
Jun 13, 20242.342.392.292.362.36-2.48%46,950
Jun 12, 20242.482.482.382.422.42-2.42%89,986
Jun 11, 20242.502.622.452.482.48-3.50%87,335
Jun 10, 20242.542.572.462.572.57-77,635
Jun 7, 20242.622.622.562.572.57-3.75%11,919
Jun 6, 20242.592.692.592.672.67-2.20%10,018
Jun 5, 20242.782.782.652.732.736.23%10,444
Jun 4, 20242.732.732.502.572.57-3.02%32,042
Jun 3, 20242.682.772.612.652.65-2.21%12,372
May 31, 20242.712.812.632.712.71-0.11%13,536
May 30, 20242.692.732.692.712.71-0.26%11,245
May 29, 20242.562.752.562.722.72-2.16%21,491
May 28, 20242.722.802.692.782.78-1.42%21,196
May 24, 20242.862.912.742.822.82-2.76%17,668
May 23, 20242.892.952.822.902.90-0.68%32,170
May 22, 20242.902.922.882.922.92-1.02%12,679
May 21, 20242.922.962.812.952.95-0.67%54,465
May 20, 20242.963.002.942.972.97-0.67%24,978
May 17, 20242.993.002.872.992.99-1.64%28,205
May 16, 20243.043.042.963.043.04-0.65%15,243
May 15, 20243.103.102.973.063.060.66%11,339
May 14, 20242.973.072.963.043.042.36%43,880
May 13, 20243.033.042.952.972.97-2.94%12,802
May 10, 20243.273.273.003.063.06-5.56%131,617
May 9, 20243.013.323.013.243.244.52%127,926
May 8, 20243.003.163.003.103.10-57,420
May 7, 20243.073.192.943.103.10-7.46%244,146
May 6, 20243.253.383.153.353.3512.04%272,498
May 3, 20242.893.092.892.992.99-90,809