Stock Quote

Cellectis S.A. ADR (NQ: CLLS )

13.28 USD -0.42 (-3.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 13.81 13.95 13.26 13.28 103,032 -0.42(-3.07%)
Jul 28, 2021 13.33 13.88 13.25 13.70 119,647 +0.71(+5.47%)
Jul 27, 2021 13.09 13.14 12.62 12.99 147,387 -0.18(-1.37%)
Jul 26, 2021 13.86 13.87 12.81 13.17 276,251 -0.58(-4.22%)
Jul 23, 2021 14.30 14.30 13.61 13.75 116,022 -0.10(-0.72%)
Jul 22, 2021 14.41 14.49 13.82 13.85 76,586 -0.53(-3.69%)
Jul 21, 2021 14.21 14.41 13.94 14.38 146,203 +0.38(+2.71%)
Jul 20, 2021 13.59 14.00 13.34 14.00 202,447 +0.27(+1.97%)
Jul 19, 2021 13.71 13.96 13.52 13.73 134,378 -0.42(-2.97%)
Jul 16, 2021 13.82 14.37 13.47 14.15 140,564 +0.47(+3.44%)
Jul 15, 2021 13.70 13.85 13.13 13.68 255,942 -0.26(-1.87%)
Jul 14, 2021 14.97 14.97 13.83 13.94 282,968 -0.80(-5.43%)
Jul 13, 2021 15.39 15.42 14.70 14.74 167,969 -0.84(-5.39%)
Jul 12, 2021 15.65 15.84 15.12 15.58 202,397 -0.20(-1.27%)
Jul 09, 2021 15.14 15.79 14.90 15.78 343,113 +1.34(+9.28%)
Jul 08, 2021 13.93 14.51 13.55 14.44 175,693 +0.10(+0.70%)
Jul 07, 2021 14.89 14.89 14.14 14.34 156,230 -0.52(-3.50%)
Jul 06, 2021 15.23 15.35 14.68 14.86 153,694 -0.30(-1.98%)
Jul 02, 2021 16.01 16.19 15.05 15.16 212,196 -0.93(-5.78%)
Jul 01, 2021 15.45 16.40 15.36 16.09 314,962 +0.62(+4.01%)
Jun 30, 2021 15.61 16.31 15.22 15.47 626,639 -0.38(-2.40%)
Jun 29, 2021 16.06 16.44 15.80 15.85 148,990 -0.41(-2.52%)
Jun 28, 2021 16.21 16.45 15.79 16.26 314,136 +0.64(+4.10%)
Jun 25, 2021 15.42 15.71 15.23 15.62 123,254 +0.13(+0.84%)
Jun 24, 2021 14.83 15.56 14.82 15.49 201,214 +0.69(+4.66%)
Jun 23, 2021 14.47 14.90 14.47 14.80 130,920 +0.19(+1.30%)
Jun 22, 2021 14.42 14.65 14.20 14.61 214,576 +0.10(+0.69%)
Jun 21, 2021 14.80 14.96 14.44 14.51 159,531 -0.34(-2.29%)
Jun 18, 2021 14.92 15.21 14.81 14.85 399,582 -0.27(-1.79%)
Jun 17, 2021 14.50 15.30 14.50 15.12 209,325 +0.41(+2.79%)
Jun 16, 2021 15.27 15.39 14.40 14.71 254,339 -0.35(-2.32%)
Jun 15, 2021 16.08 16.08 14.97 15.06 188,503 -0.74(-4.68%)
Jun 14, 2021 15.55 16.13 15.48 15.80 201,407 +0.62(+4.08%)
Jun 11, 2021 15.41 15.49 15.05 15.18 183,396 -0.12(-0.78%)
Jun 10, 2021 15.00 15.74 14.91 15.30 324,480 +0.19(+1.26%)
Jun 09, 2021 14.98 15.61 14.90 15.11 236,399 +0.28(+1.89%)
Jun 08, 2021 15.38 15.44 14.46 14.83 166,613 -0.22(-1.46%)
Jun 07, 2021 14.67 15.50 14.34 15.05 193,052 +0.51(+3.51%)
Jun 04, 2021 14.53 14.85 14.30 14.54 235,571 +0.18(+1.25%)
Jun 03, 2021 15.05 15.17 14.18 14.36 648,939 -0.84(-5.53%)
Jun 02, 2021 16.04 16.25 15.09 15.20 380,121 -1.15(-7.03%)
Jun 01, 2021 15.89 16.53 15.63 16.35 259,604 +0.68(+4.34%)
May 28, 2021 15.49 16.14 15.16 15.67 254,281 +0.26(+1.69%)
May 27, 2021 15.70 15.87 15.04 15.41 217,007 -0.71(-4.40%)
May 26, 2021 15.87 16.39 15.82 16.12 104,322 +0.40(+2.54%)
May 25, 2021 15.88 16.10 15.54 15.72 94,556 -0.03(-0.19%)
May 24, 2021 15.99 16.39 15.70 15.75 100,693 -0.03(-0.19%)
May 21, 2021 16.00 16.67 15.78 15.78 169,079 -0.43(-2.65%)
May 20, 2021 16.29 16.86 16.02 16.21 214,093 +0.69(+4.45%)
May 19, 2021 15.62 15.96 15.32 15.52 140,718 -0.57(-3.54%)
May 18, 2021 15.74 16.64 15.64 16.09 127,973 +0.54(+3.47%)
May 17, 2021 15.46 15.72 15.29 15.55 98,756 +0.06(+0.39%)
May 14, 2021 14.68 15.93 14.68 15.49 216,996 +0.67(+4.52%)
May 13, 2021 15.45 15.72 14.25 14.82 413,224 -0.46(-3.01%)
May 12, 2021 16.03 16.32 15.01 15.28 287,281 -0.60(-3.78%)
May 11, 2021 15.11 16.30 14.84 15.88 345,219 +0.88(+5.87%)
May 10, 2021 16.28 16.28 14.80 15.00 356,071 -1.30(-7.98%)
May 07, 2021 16.08 17.05 15.81 16.30 248,003 +0.77(+4.96%)
May 06, 2021 16.65 16.75 15.36 15.53 518,836 -1.41(-8.32%)
May 05, 2021 17.25 17.61 16.59 16.94 196,804 -0.05(-0.29%)
May 04, 2021 17.91 17.95 16.95 16.99 246,330 -1.17(-6.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.