NasdaqGM - Delayed Quote USD

Cellectis S.A. (CLLS)

2.5500 +0.0800 (+3.24%)
At close: April 19 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 2.5800 2.5800 2.5100 2.5500 2.5500 11,700
Apr 18, 2024 2.5300 2.6300 2.3000 2.4700 2.4700 15,000
Apr 17, 2024 2.5700 2.6100 2.4510 2.4600 2.4600 6,900
Apr 16, 2024 2.5000 2.6500 2.4850 2.4900 2.4900 84,300
Apr 15, 2024 2.5900 2.6500 2.5300 2.6100 2.6100 41,900
Apr 12, 2024 2.8000 2.8000 2.6700 2.6900 2.6900 60,100
Apr 11, 2024 2.8100 2.8550 2.7800 2.8000 2.8000 14,700
Apr 10, 2024 2.6600 2.8070 2.6600 2.7900 2.7900 11,900
Apr 9, 2024 2.8200 2.8200 2.7000 2.7500 2.7500 20,200
Apr 8, 2024 2.6900 2.8900 2.6000 2.6900 2.6900 82,000
Apr 5, 2024 2.7000 2.7400 2.6600 2.6800 2.6800 13,000
Apr 4, 2024 2.7550 2.8860 2.7200 2.7500 2.7500 21,300
Apr 3, 2024 2.8000 2.9500 2.6600 2.7900 2.7900 45,900
Apr 2, 2024 2.6600 2.6900 2.5600 2.6500 2.6500 36,900
Apr 1, 2024 2.6100 2.6400 2.4100 2.5400 2.5400 42,500
Mar 28, 2024 2.7100 2.7500 2.6500 2.6500 2.6500 44,100
Mar 27, 2024 2.5600 2.7100 2.5020 2.6700 2.6700 7,400
Mar 26, 2024 2.5500 2.6000 2.4300 2.5700 2.5700 35,400
Mar 25, 2024 2.3800 2.5800 2.3800 2.5800 2.5800 28,200
Mar 22, 2024 2.5150 2.5300 2.4200 2.5000 2.5000 20,600
Mar 21, 2024 2.4100 2.5500 2.4100 2.5300 2.5300 15,500
Mar 20, 2024 2.4100 2.4500 2.3500 2.4500 2.4500 17,500
Mar 19, 2024 2.3800 2.4650 2.3800 2.4100 2.4100 25,500
Mar 18, 2024 2.5600 2.5600 2.4300 2.4900 2.4900 24,600
Mar 15, 2024 2.6500 2.6500 2.4300 2.5400 2.5400 33,500
Mar 14, 2024 2.6400 2.6700 2.4600 2.5300 2.5300 26,400
Mar 13, 2024 2.5900 2.6470 2.5500 2.5600 2.5600 25,300
Mar 12, 2024 2.5100 2.6800 2.4670 2.6200 2.6200 36,500
Mar 11, 2024 2.6800 2.6800 2.4300 2.4300 2.4300 12,600
Mar 8, 2024 2.5300 2.7800 2.5300 2.5900 2.5900 45,900
Mar 7, 2024 2.5700 2.5800 2.4500 2.5100 2.5100 39,100
Mar 6, 2024 2.5400 2.5500 2.5140 2.5200 2.5200 29,900
Mar 5, 2024 2.5200 2.5600 2.4100 2.4800 2.4800 92,400
Mar 4, 2024 2.6500 2.6500 2.5600 2.6000 2.6000 30,600
Mar 1, 2024 2.6300 2.6500 2.5340 2.6500 2.6500 21,400
Feb 29, 2024 2.5700 2.6000 2.5200 2.5800 2.5800 26,400
Feb 28, 2024 2.6300 2.6300 2.5300 2.5500 2.5500 120,200
Feb 27, 2024 2.6000 2.7800 2.6000 2.7200 2.7200 61,900
Feb 26, 2024 2.8100 2.8100 2.6500 2.7200 2.7200 78,700
Feb 23, 2024 2.8200 2.9100 2.7700 2.8300 2.8300 79,200
Feb 22, 2024 2.8300 2.9500 2.8000 2.9100 2.9100 34,400
Feb 21, 2024 2.7300 2.8600 2.7100 2.8600 2.8600 56,700
Feb 20, 2024 2.8000 2.8500 2.7190 2.7300 2.7300 87,400
Feb 16, 2024 2.8500 2.9200 2.8150 2.8900 2.8900 22,700
Feb 15, 2024 2.8900 2.9400 2.8400 2.8500 2.8500 12,200
Feb 14, 2024 2.7840 2.8500 2.7720 2.8500 2.8500 24,800
Feb 13, 2024 2.8400 2.9050 2.7500 2.7900 2.7900 65,300
Feb 12, 2024 3.0600 3.0900 3.0200 3.0300 3.0300 27,500
Feb 9, 2024 3.0400 3.1200 3.0100 3.0600 3.0600 35,900
Feb 8, 2024 2.9800 3.1300 2.9800 3.0900 3.0900 48,800
Feb 7, 2024 2.9800 3.0100 2.8800 3.0100 3.0100 34,500
Feb 6, 2024 2.8500 3.0000 2.8500 3.0000 3.0000 10,400
Feb 5, 2024 2.9800 2.9800 2.8600 2.9000 2.9000 30,500
Feb 2, 2024 2.9000 3.0200 2.8900 2.9500 2.9500 31,500
Feb 1, 2024 2.9600 2.9900 2.7500 2.9600 2.9600 33,200
Jan 31, 2024 2.9200 3.0500 2.8800 2.9900 2.9900 21,400
Jan 30, 2024 2.9500 2.9850 2.8900 2.9500 2.9500 14,900
Jan 29, 2024 2.9300 3.0400 2.8300 3.0000 3.0000 46,400
Jan 26, 2024 2.8100 3.0000 2.8100 2.9700 2.9700 89,600
Jan 25, 2024 2.7500 2.7800 2.6700 2.7600 2.7600 68,900
Jan 24, 2024 2.9200 2.9290 2.8000 2.8300 2.8300 38,300
Jan 23, 2024 2.7100 2.8900 2.7100 2.8900 2.8900 18,700
Jan 22, 2024 2.7300 2.7700 2.6500 2.7400 2.7400 18,000
Jan 19, 2024 2.6600 2.7500 2.5800 2.6900 2.6900 32,700
Jan 18, 2024 2.6200 2.7200 2.6000 2.7200 2.7200 52,900
Jan 17, 2024 2.6600 2.7100 2.5700 2.6200 2.6200 48,700
Jan 16, 2024 2.7500 2.8740 2.7100 2.7700 2.7700 43,400
Jan 12, 2024 2.8100 2.9400 2.8100 2.8900 2.8900 64,800
Jan 11, 2024 2.8700 2.8900 2.7300 2.8300 2.8300 73,000
Jan 10, 2024 2.9900 2.9900 2.8400 2.9000 2.9000 77,600
Jan 9, 2024 2.9100 3.0000 2.9100 2.9700 2.9700 31,800
Jan 8, 2024 2.8800 3.0300 2.7600 3.0100 3.0100 90,700
Jan 5, 2024 2.9700 3.0800 2.9550 3.0000 3.0000 69,000
Jan 4, 2024 2.9000 3.1000 2.8800 3.0500 3.0500 39,800
Jan 3, 2024 2.9700 3.0100 2.8900 2.9400 2.9400 64,700
Jan 2, 2024 2.9800 3.1400 2.9800 3.0700 3.0700 61,000
Dec 29, 2023 3.2800 3.2800 2.9500 3.0800 3.0800 130,700
Dec 28, 2023 3.4300 3.5300 3.3300 3.3900 3.3900 144,600
Dec 27, 2023 3.4800 3.5000 3.3700 3.4700 3.4700 76,000
Dec 26, 2023 3.3600 3.5500 3.3600 3.4900 3.4900 86,000
Dec 22, 2023 3.4300 3.5500 3.3200 3.4900 3.4900 130,700
Dec 21, 2023 3.4500 3.7300 3.3300 3.3700 3.3700 160,000
Dec 20, 2023 3.7100 3.7740 3.4900 3.5500 3.5500 282,500
Dec 19, 2023 3.2800 3.3900 3.2300 3.3500 3.3500 78,100
Dec 18, 2023 3.3400 3.4400 3.2000 3.3100 3.3100 259,800
Dec 15, 2023 3.1500 3.2000 3.0900 3.2000 3.2000 115,600
Dec 14, 2023 3.0500 3.1900 3.0020 3.0600 3.0600 200,700
Dec 13, 2023 2.9400 2.9800 2.8300 2.9600 2.9600 72,100
Dec 12, 2023 3.0100 3.0100 2.8700 2.9000 2.9000 95,900
Dec 11, 2023 2.9600 3.0400 2.9000 3.0000 3.0000 110,300
Dec 8, 2023 2.8500 2.9900 2.8100 2.9700 2.9700 113,900
Dec 7, 2023 2.8700 2.8900 2.7800 2.8100 2.8100 91,000
Dec 6, 2023 2.9000 2.9700 2.8500 2.8800 2.8800 67,800
Dec 5, 2023 2.8300 2.9200 2.8000 2.8500 2.8500 104,700
Dec 4, 2023 3.0100 3.0200 2.7600 2.8700 2.8700 286,400
Dec 1, 2023 2.9000 3.0900 2.8300 3.0400 3.0400 150,000
Nov 30, 2023 3.0900 3.0950 2.9700 2.9800 2.9800 120,000
Nov 29, 2023 3.0800 3.1900 3.0100 3.0500 3.0500 168,100
Nov 28, 2023 2.9200 3.2500 2.9000 3.1900 3.1900 397,200
Nov 27, 2023 2.9300 2.9300 2.8300 2.8600 2.8600 148,300
Nov 24, 2023 2.8500 2.9900 2.8190 2.9100 2.9100 160,700
Nov 22, 2023 2.8300 2.8500 2.7500 2.8200 2.8200 179,100
Nov 21, 2023 2.9200 2.9670 2.8300 2.8400 2.8400 247,800
Nov 20, 2023 2.8700 3.1600 2.8210 3.1000 3.1000 478,500
Nov 17, 2023 2.6800 2.9300 2.6400 2.9300 2.9300 460,700
Nov 16, 2023 2.7400 2.7400 2.5000 2.6200 2.6200 525,300
Nov 15, 2023 2.6400 2.8200 2.5600 2.8000 2.8000 2,473,300
Nov 14, 2023 2.5200 2.6000 2.4600 2.5600 2.5600 319,900
Nov 13, 2023 2.5500 2.6100 2.4700 2.5200 2.5200 270,200
Nov 10, 2023 2.5800 2.6100 2.4700 2.5100 2.5100 402,600
Nov 9, 2023 2.5300 2.5300 2.3600 2.4000 2.4000 535,800
Nov 8, 2023 2.5200 2.5600 2.4100 2.5000 2.5000 534,000
Nov 7, 2023 2.7800 2.7900 2.3100 2.3900 2.3900 1,628,300
Nov 6, 2023 2.8100 2.8700 2.6000 2.7600 2.7600 1,226,000
Nov 3, 2023 2.8300 2.9500 2.6350 2.8600 2.8600 4,307,600
Nov 2, 2023 2.9600 3.2300 2.8000 3.0100 3.0100 26,430,000
Nov 1, 2023 2.7100 2.9900 2.1700 2.6400 2.6400 75,595,100
Oct 31, 2023 0.9900 1.0200 0.9640 0.9700 0.9700 92,900
Oct 30, 2023 1.0300 1.0500 0.9930 1.0150 1.0150 30,900
Oct 27, 2023 1.0300 1.0300 0.9810 1.0080 1.0080 31,100
Oct 26, 2023 1.0000 1.0300 0.9630 1.0050 1.0050 45,300
Oct 25, 2023 1.0200 1.0400 0.9900 1.0000 1.0000 124,600
Oct 24, 2023 1.1200 1.2100 0.9850 1.0500 1.0500 240,300
Oct 23, 2023 1.2100 1.2100 1.1700 1.2000 1.2000 39,900
Oct 20, 2023 1.3000 1.3000 1.2100 1.2100 1.2100 58,100
Oct 19, 2023 1.3300 1.3500 1.3000 1.3200 1.3200 7,800
Oct 18, 2023 1.3200 1.3300 1.3100 1.3300 1.3300 7,500
Oct 17, 2023 1.3300 1.3500 1.3300 1.3500 1.3500 73,100
Oct 16, 2023 1.4000 1.4000 1.3400 1.3700 1.3700 67,200
Oct 13, 2023 1.4500 1.4500 1.3800 1.3800 1.3800 16,500
Oct 12, 2023 1.4100 1.4100 1.3600 1.3900 1.3900 13,400
Oct 11, 2023 1.4500 1.4500 1.4000 1.4050 1.4050 32,600
Oct 10, 2023 1.4600 1.4700 1.4100 1.4500 1.4500 46,400
Oct 9, 2023 1.4400 1.4400 1.4000 1.4300 1.4300 32,600
Oct 6, 2023 1.4800 1.4900 1.4400 1.4500 1.4500 38,100
Oct 5, 2023 1.4300 1.4300 1.3800 1.3950 1.3950 97,100
Oct 4, 2023 1.5400 1.5500 1.3740 1.4200 1.4200 276,600
Oct 3, 2023 1.5000 1.6300 1.4700 1.5400 1.5400 428,100
Oct 2, 2023 1.5800 1.5800 1.5000 1.5000 1.5000 37,800
Sep 29, 2023 1.5800 1.5900 1.5800 1.5800 1.5800 7,400
Sep 28, 2023 1.5800 1.6150 1.5800 1.5800 1.5800 15,200
Sep 27, 2023 1.6000 1.6200 1.5800 1.6000 1.6000 18,900
Sep 26, 2023 1.6000 1.6200 1.5800 1.6200 1.6200 23,700
Sep 25, 2023 1.6900 1.6900 1.6000 1.6000 1.6000 33,900
Sep 22, 2023 1.6500 1.7500 1.6500 1.7200 1.7200 62,500
Sep 21, 2023 1.6500 1.6700 1.6000 1.6700 1.6700 10,900
Sep 20, 2023 1.6710 1.7200 1.6300 1.6300 1.6300 29,600
Sep 19, 2023 1.7000 1.7200 1.6400 1.6400 1.6400 60,700
Sep 18, 2023 1.7100 1.7400 1.5850 1.6300 1.6300 63,700
Sep 15, 2023 1.7500 1.7500 1.6320 1.7200 1.7200 80,200
Sep 14, 2023 1.7700 1.7800 1.7100 1.7100 1.7100 41,100
Sep 13, 2023 1.7700 1.8000 1.7600 1.7600 1.7600 3,800
Sep 12, 2023 1.7500 1.9000 1.7500 1.7600 1.7600 79,100
Sep 11, 2023 1.7800 1.7800 1.7400 1.7400 1.7400 10,600
Sep 8, 2023 1.8150 1.8200 1.7400 1.7500 1.7500 56,400
Sep 7, 2023 1.8000 1.8300 1.8000 1.8000 1.8000 5,700
Sep 6, 2023 1.8400 1.8410 1.8000 1.8000 1.8000 31,100
Sep 5, 2023 1.9700 1.9700 1.8300 1.8300 1.8300 61,100
Sep 1, 2023 2.0400 2.0400 1.9800 2.0100 2.0100 16,800
Aug 31, 2023 2.1100 2.1100 1.9800 2.0700 2.0700 20,800
Aug 30, 2023 1.9500 2.1500 1.9500 2.1100 2.1100 71,200
Aug 29, 2023 1.8600 1.9300 1.8600 1.9150 1.9150 9,100
Aug 28, 2023 1.8800 1.9400 1.8370 1.9000 1.9000 33,200
Aug 25, 2023 1.8700 1.9000 1.8300 1.9000 1.9000 34,200
Aug 24, 2023 1.9000 1.9000 1.8400 1.8900 1.8900 12,700
Aug 23, 2023 1.9100 1.9900 1.8950 1.9480 1.9480 8,100
Aug 22, 2023 1.8700 1.9500 1.8400 1.8400 1.8400 48,200
Aug 21, 2023 1.9100 1.9500 1.8500 1.8500 1.8500 44,000
Aug 18, 2023 1.8500 1.8740 1.8400 1.8500 1.8500 20,600
Aug 17, 2023 1.8800 1.9000 1.8500 1.8700 1.8700 11,000
Aug 16, 2023 1.9500 1.9700 1.8320 1.8800 1.8800 21,400
Aug 15, 2023 1.9500 2.0100 1.9500 1.9700 1.9700 44,300
Aug 14, 2023 1.8700 1.9400 1.8250 1.9300 1.9300 37,700
Aug 11, 2023 1.8700 1.9500 1.8700 1.9400 1.9400 28,400
Aug 10, 2023 1.8800 1.9100 1.8500 1.8800 1.8800 26,100
Aug 9, 2023 1.8570 1.8600 1.8200 1.8300 1.8300 14,200
Aug 8, 2023 1.8400 1.8830 1.8200 1.8500 1.8500 80,000
Aug 7, 2023 1.8900 1.8900 1.8000 1.8500 1.8500 21,000
Aug 4, 2023 1.9600 1.9600 1.8500 1.8500 1.8500 75,900
Aug 3, 2023 1.9520 1.9600 1.7600 1.9500 1.9500 137,400
Aug 2, 2023 2.0000 2.0000 1.9050 1.9200 1.9200 48,600
Aug 1, 2023 2.1200 2.1200 2.0000 2.0100 2.0100 41,100
Jul 31, 2023 2.1500 2.2400 2.0400 2.1400 2.1400 62,100
Jul 28, 2023 2.1700 2.2100 2.0010 2.1600 2.1600 144,000
Jul 27, 2023 2.3100 2.3600 2.1700 2.2100 2.2100 29,300
Jul 26, 2023 2.4300 2.4900 2.3000 2.3000 2.3000 73,900
Jul 25, 2023 2.3500 2.4800 2.3200 2.3800 2.3800 65,100
Jul 24, 2023 2.8500 2.8500 2.2800 2.4000 2.4000 183,000
Jul 21, 2023 2.5300 2.9800 2.5300 2.8600 2.8600 341,700
Jul 20, 2023 2.3500 2.6500 2.3410 2.5500 2.5500 229,200
Jul 19, 2023 2.2500 2.3080 2.1800 2.2700 2.2700 40,400
Jul 18, 2023 2.2700 2.2800 2.1200 2.2500 2.2500 49,200
Jul 17, 2023 2.2800 2.2800 2.1430 2.2190 2.2190 31,200
Jul 14, 2023 2.3700 2.3700 2.1940 2.2400 2.2400 31,500
Jul 13, 2023 2.3200 2.3900 2.2800 2.3600 2.3600 46,800
Jul 12, 2023 2.2000 2.3500 2.1600 2.2900 2.2900 63,700
Jul 11, 2023 2.1100 2.2000 2.0800 2.1600 2.1600 41,300
Jul 10, 2023 2.0500 2.1380 2.0200 2.1200 2.1200 39,200
Jul 7, 2023 1.9900 2.0500 1.9750 2.0110 2.0110 9,500
Jul 6, 2023 1.9400 2.0100 1.8500 1.9430 1.9430 29,400
Jul 5, 2023 2.0500 2.0500 2.0000 2.0200 2.0200 21,800
Jul 3, 2023 1.9300 2.0500 1.9250 2.0300 2.0300 44,100
Jun 30, 2023 1.9100 1.9900 1.8830 1.9680 1.9680 20,500
Jun 29, 2023 1.8860 1.9000 1.8200 1.8700 1.8700 40,200
Jun 28, 2023 1.9100 1.9600 1.8900 1.9000 1.9000 17,000
Jun 27, 2023 1.7700 1.9000 1.7500 1.8700 1.8700 35,400
Jun 26, 2023 1.8100 1.8200 1.7500 1.7800 1.7800 44,900
Jun 23, 2023 1.8200 1.8800 1.8200 1.8300 1.8300 38,700
Jun 22, 2023 1.8700 1.9500 1.8450 1.9400 1.9400 31,400
Jun 21, 2023 1.9800 1.9800 1.9100 1.9200 1.9200 13,200
Jun 20, 2023 2.0000 2.0000 1.9600 1.9790 1.9790 9,900
Jun 16, 2023 2.0500 2.1000 1.9500 2.1000 2.1000 59,600
Jun 15, 2023 2.0100 2.0400 2.0000 2.0400 2.0400 38,000
Jun 14, 2023 2.0000 2.0200 1.9800 1.9900 1.9900 18,200
Jun 13, 2023 2.0300 2.0300 1.9700 2.0000 2.0000 51,100
Jun 12, 2023 1.9900 2.0400 1.9600 2.0200 2.0200 33,600
Jun 9, 2023 1.9700 1.9800 1.9210 1.9350 1.9350 24,100
Jun 8, 2023 1.9800 2.0000 1.9350 1.9900 1.9900 24,700
Jun 7, 2023 1.9950 2.0000 1.9100 1.9100 1.9100 28,000
Jun 6, 2023 2.0500 2.0580 1.9900 2.0400 2.0400 20,200
Jun 5, 2023 2.0400 2.2100 2.0000 2.0800 2.0800 101,700
Jun 2, 2023 1.9900 2.0000 1.9400 1.9900 1.9900 54,800
Jun 1, 2023 1.9400 1.9950 1.8900 1.9700 1.9700 39,900
May 31, 2023 1.9100 1.9100 1.8520 1.9000 1.9000 61,500
May 30, 2023 1.8000 1.9000 1.8000 1.9000 1.9000 63,400
May 26, 2023 1.8100 1.8870 1.8000 1.8300 1.8300 20,900
May 25, 2023 1.8100 1.8350 1.7500 1.7800 1.7800 34,100
May 24, 2023 1.8100 1.8100 1.7100 1.7200 1.7200 47,600
May 23, 2023 1.7900 1.8300 1.7600 1.7900 1.7900 24,100
May 22, 2023 1.7400 1.8000 1.7000 1.8000 1.8000 31,900
May 19, 2023 1.7500 1.7700 1.7000 1.7400 1.7400 19,200
May 18, 2023 1.7660 1.7900 1.7110 1.7690 1.7690 65,000
May 17, 2023 1.7460 1.8190 1.7460 1.8000 1.8000 52,500
May 16, 2023 1.7000 1.8200 1.6900 1.7500 1.7500 65,500
May 15, 2023 1.7500 1.8100 1.7250 1.7600 1.7600 51,500
May 12, 2023 1.8100 1.8200 1.6800 1.7400 1.7400 207,400
May 11, 2023 1.9000 1.9000 1.8050 1.8100 1.8100 161,100
May 10, 2023 1.8400 1.9200 1.8400 1.9200 1.9200 35,800
May 9, 2023 1.8100 1.8500 1.7800 1.8300 1.8300 56,800
May 8, 2023 1.9500 1.9500 1.8210 1.9000 1.9000 166,200
May 5, 2023 1.8900 1.9750 1.8900 1.9000 1.9000 162,900
May 4, 2023 1.9200 1.9200 1.8600 1.8800 1.8800 53,200
May 3, 2023 1.9000 1.9350 1.8300 1.8600 1.8600 49,000
May 2, 2023 1.9100 1.9200 1.8000 1.8250 1.8250 33,800
May 1, 2023 1.9500 1.9600 1.9090 1.9500 1.9500 11,700
Apr 28, 2023 1.8800 1.9200 1.8800 1.8800 1.8800 28,500
Apr 27, 2023 1.9300 1.9400 1.9000 1.9400 1.9400 3,400
Apr 26, 2023 1.9300 1.9300 1.9000 1.9100 1.9100 9,100
Apr 25, 2023 1.9000 1.9400 1.8900 1.9400 1.9400 13,000
Apr 24, 2023 1.8900 1.9400 1.8850 1.9300 1.9300 27,200
Apr 21, 2023 1.9900 1.9900 1.8800 1.9000 1.9000 113,400
Apr 20, 2023 1.9650 1.9900 1.9200 1.9200 1.9200 45,700

Related Tickers

CBUS Cibus, Inc.
14.90
-5.22%
 
GYRE Gyre Therapeutics, Inc.
15.51
+0.65%
 
ADAG Adagene Inc.
2.6400
+2.33%
 
THRD Third Harmonic Bio, Inc.
11.68
+2.19%
 
ANL Adlai Nortye Ltd.
12.40
+23.26%
 
FHTX Foghorn Therapeutics Inc.
5.30
-4.16%
 
AVRO AVROBIO, Inc.
1.2000
-3.23%
 
AVIR Atea Pharmaceuticals, Inc.
3.7200
+0.54%
 
CELC Celcuity Inc.
17.24
+5.19%
 
ALLO Allogene Therapeutics, Inc.
3.4700
+0.29%