Cellectis S.A. ADR (NQ: CLLS )

16.76 USD -0.68 (-3.90%)
Streaming Delayed Price Updated: 4:28 AM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2020 17.48 17.97 17.26 17.44 99,214 -0.34(-1.91%)
Oct 26, 2020 18.79 19.01 17.29 17.78 155,733 -1.63(-8.40%)
Oct 23, 2020 17.68 19.79 17.58 19.41 326,800 +1.56(+8.74%)
Oct 22, 2020 17.00 18.19 17.00 17.85 172,784 +0.77(+4.51%)
Oct 21, 2020 18.16 18.16 17.07 17.08 195,664 -1.00(-5.53%)
Oct 20, 2020 18.18 18.60 17.76 18.08 298,382 -0.48(-2.59%)
Oct 19, 2020 19.45 19.89 18.18 18.56 146,236 -1.12(-5.69%)
Oct 16, 2020 18.76 19.98 18.06 19.68 306,200 +0.36(+1.86%)
Oct 15, 2020 20.28 20.38 19.01 19.32 285,226 -2.60(-11.86%)
Oct 14, 2020 21.91 22.58 21.50 21.92 241,694 +1.04(+4.98%)
Oct 13, 2020 19.58 21.42 19.36 20.88 185,835 +0.64(+3.16%)
Oct 12, 2020 20.15 20.43 19.81 20.24 142,111 +0.18(+0.90%)
Oct 09, 2020 19.41 20.38 19.41 20.06 180,400 +0.68(+3.51%)
Oct 08, 2020 18.77 19.48 18.77 19.38 221,586 +0.95(+5.15%)
Oct 07, 2020 18.11 18.63 18.04 18.43 140,564 +0.32(+1.77%)
Oct 06, 2020 18.24 18.79 18.05 18.11 146,904 +0.05(+0.28%)
Oct 05, 2020 17.19 18.14 16.95 18.06 167,040 +0.79(+4.57%)
Oct 02, 2020 18.29 18.42 17.00 17.27 212,000 -1.16(-6.29%)
Oct 01, 2020 18.85 18.93 18.27 18.43 126,424 -0.07(-0.38%)
Sep 30, 2020 18.39 19.07 18.23 18.50 141,807 -0.06(-0.32%)
Sep 29, 2020 18.50 18.66 18.05 18.56 126,785 +0.06(+0.32%)
Sep 28, 2020 18.56 18.80 17.88 18.50 126,221 +0.65(+3.64%)
Sep 25, 2020 17.52 17.86 17.26 17.85 94,100 +0.50(+2.88%)
Sep 24, 2020 18.43 18.43 17.21 17.35 190,600 -1.44(-7.66%)
Sep 23, 2020 19.41 19.43 18.67 18.79 162,799 -0.31(-1.62%)
Sep 22, 2020 19.46 19.46 18.42 19.10 326,573 -0.32(-1.65%)
Sep 21, 2020 20.20 20.27 19.29 19.42 98,806 -1.42(-6.81%)
Sep 18, 2020 20.29 20.99 20.24 20.84 156,100 +0.49(+2.41%)
Sep 17, 2020 20.25 20.48 20.02 20.35 111,982 +0.08(+0.39%)
Sep 16, 2020 20.10 20.50 20.00 20.27 218,016 +0.09(+0.45%)
Sep 15, 2020 19.11 20.20 19.11 20.18 200,705 +1.07(+5.60%)
Sep 14, 2020 17.72 19.13 17.72 19.11 233,387 +1.66(+9.51%)
Sep 11, 2020 17.14 17.62 17.14 17.45 119,500 +0.29(+1.69%)
Sep 10, 2020 16.90 17.66 16.90 17.16 174,673 +0.41(+2.45%)
Sep 09, 2020 16.27 16.90 16.27 16.75 103,703 +0.79(+4.95%)
Sep 08, 2020 16.11 16.51 15.96 15.96 142,438 -0.34(-2.09%)
Sep 04, 2020 16.93 17.05 15.86 16.30 226,400 -0.70(-4.12%)
Sep 03, 2020 18.16 18.25 16.83 17.00 187,212 -1.40(-7.61%)
Sep 02, 2020 18.00 18.45 17.91 18.40 122,434 -0.04(-0.22%)
Sep 01, 2020 18.53 18.63 18.15 18.44 65,870 -0.01(-0.05%)
Aug 31, 2020 18.04 18.61 17.92 18.45 158,775 +0.29(+1.60%)
Aug 28, 2020 18.26 18.33 17.80 18.16 150,000 +0.23(+1.28%)
Aug 27, 2020 18.70 18.70 17.72 17.93 98,351 -0.53(-2.87%)
Aug 26, 2020 18.50 18.69 18.13 18.46 106,310 +0.10(+0.54%)
Aug 25, 2020 18.25 18.53 18.05 18.36 103,782 +0.02(+0.11%)
Aug 24, 2020 18.72 18.82 18.10 18.34 110,256 +0.05(+0.27%)
Aug 21, 2020 18.08 18.54 17.90 18.29 130,200 -0.23(-1.24%)
Aug 20, 2020 18.50 18.73 18.05 18.52 166,022 -0.58(-3.04%)
Aug 19, 2020 19.36 19.66 18.41 19.10 428,876 +1.14(+6.35%)
Aug 18, 2020 17.80 18.00 17.55 17.96 112,177 +0.74(+4.30%)
Aug 17, 2020 17.29 17.70 17.17 17.22 174,484 +0.10(+0.58%)
Aug 14, 2020 16.99 17.18 16.74 17.12 54,600 +0.13(+0.77%)
Aug 13, 2020 17.04 17.27 16.79 16.99 92,063 +0.19(+1.13%)
Aug 12, 2020 17.33 17.33 16.64 16.80 104,646 -0.42(-2.44%)
Aug 11, 2020 18.00 18.09 17.18 17.22 138,246 -0.28(-1.60%)
Aug 10, 2020 17.50 17.75 17.02 17.50 70,245 +0.01(+0.06%)
Aug 07, 2020 17.20 17.75 16.98 17.49 86,800 +0.58(+3.43%)
Aug 06, 2020 17.93 17.95 16.84 16.91 135,651 -0.87(-4.89%)
Aug 05, 2020 17.14 17.78 17.07 17.78 110,787 +0.52(+3.01%)
Aug 04, 2020 17.25 17.53 16.91 17.26 134,926 -0.23(-1.32%)
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.