Canada markets open in 9 minutes

Cellectis S.A. (CLLS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
2.4900-0.0100 (-0.40%)
At close: 04:00PM EDT
2.6300 +0.14 (+5.62%)
Pre-Market: 08:39AM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20242.47002.61502.47002.49002.490014,700
Apr 24, 20242.53002.57002.48002.50002.500039,300
Apr 23, 20242.46002.65002.46002.62002.620047,200
Apr 22, 20242.59002.65002.59002.64002.640023,600
Apr 19, 20242.58002.58002.51002.55002.550011,700
Apr 18, 20242.53002.63002.30002.47002.470015,000
Apr 17, 20242.57002.61002.45102.46002.46006,900
Apr 16, 20242.50002.65002.48502.49002.490084,300
Apr 15, 20242.59002.65002.53002.61002.610041,900
Apr 12, 20242.80002.80002.67002.69002.690060,100
Apr 11, 20242.81002.85502.78002.80002.800014,700
Apr 10, 20242.66002.80702.66002.79002.790011,900
Apr 09, 20242.82002.82002.70002.75002.750020,200
Apr 08, 20242.69002.89002.60002.69002.690082,000
Apr 05, 20242.70002.74002.66002.68002.680013,000
Apr 04, 20242.75502.88602.72002.75002.750021,300
Apr 03, 20242.80002.95002.66002.79002.790045,900
Apr 02, 20242.66002.69002.56002.65002.650036,900
Apr 01, 20242.61002.64002.41002.54002.540042,500
Mar 28, 20242.71002.75002.65002.65002.650044,100
Mar 27, 20242.56002.71002.50202.67002.67007,400
Mar 26, 20242.55002.60002.43002.57002.570035,400
Mar 25, 20242.38002.58002.38002.58002.580028,200
Mar 22, 20242.51502.53002.42002.50002.500020,600
Mar 21, 20242.41002.55002.41002.53002.530015,500
Mar 20, 20242.41002.45002.35002.45002.450017,500
Mar 19, 20242.38002.46502.38002.41002.410025,500
Mar 18, 20242.56002.56002.43002.49002.490024,600
Mar 15, 20242.65002.65002.43002.54002.540033,500
Mar 14, 20242.64002.67002.46002.53002.530026,400
Mar 13, 20242.59002.64702.55002.56002.560025,300
Mar 12, 20242.51002.68002.46702.62002.620036,500
Mar 11, 20242.68002.68002.43002.43002.430012,600
Mar 08, 20242.53002.78002.53002.59002.590045,900
Mar 07, 20242.57002.58002.45002.51002.510039,100
Mar 06, 20242.54002.55002.51402.52002.520029,900
Mar 05, 20242.52002.56002.41002.48002.480092,400
Mar 04, 20242.65002.65002.56002.60002.600030,600
Mar 01, 20242.63002.65002.53402.65002.650021,400
Feb 29, 20242.57002.60002.52002.58002.580026,400
Feb 28, 20242.63002.63002.53002.55002.5500120,200
Feb 27, 20242.60002.78002.60002.72002.720061,900
Feb 26, 20242.81002.81002.65002.72002.720078,700
Feb 23, 20242.82002.91002.77002.83002.830079,200
Feb 22, 20242.83002.95002.80002.91002.910034,400
Feb 21, 20242.73002.86002.71002.86002.860056,700
Feb 20, 20242.80002.85002.71902.73002.730087,400
Feb 16, 20242.85002.92002.81502.89002.890022,700
Feb 15, 20242.89002.94002.84002.85002.850012,200
Feb 14, 20242.78402.85002.77202.85002.850024,800
Feb 13, 20242.84002.90502.75002.79002.790065,300
Feb 12, 20243.06003.09003.02003.03003.030027,500
Feb 09, 20243.04003.12003.01003.06003.060035,900
Feb 08, 20242.98003.13002.98003.09003.090048,800
Feb 07, 20242.98003.01002.88003.01003.010034,500
Feb 06, 20242.85003.00002.85003.00003.000010,400
Feb 05, 20242.98002.98002.86002.90002.900030,500
Feb 02, 20242.90003.02002.89002.95002.950031,500
Feb 01, 20242.96002.99002.75002.96002.960033,200
Jan 31, 20242.92003.05002.88002.99002.990021,400
Jan 30, 20242.95002.98502.89002.95002.950014,900
Jan 29, 20242.93003.04002.83003.00003.000046,400
Jan 26, 20242.81003.00002.81002.97002.970089,600
Jan 25, 20242.75002.78002.67002.76002.760068,900
Jan 24, 20242.92002.92902.80002.83002.830038,300
Jan 23, 20242.71002.89002.71002.89002.890018,700
Jan 22, 20242.73002.77002.65002.74002.740018,000
Jan 19, 20242.66002.75002.58002.69002.690032,700
Jan 18, 20242.62002.72002.60002.72002.720052,900
Jan 17, 20242.66002.71002.57002.62002.620048,700
Jan 16, 20242.75002.87402.71002.77002.770043,400
Jan 12, 20242.81002.94002.81002.89002.890064,800
Jan 11, 20242.87002.89002.73002.83002.830073,000
Jan 10, 20242.99002.99002.84002.90002.900077,600
Jan 09, 20242.91003.00002.91002.97002.970031,800
Jan 08, 20242.88003.03002.76003.01003.010090,700
Jan 05, 20242.97003.08002.95503.00003.000069,000
Jan 04, 20242.90003.10002.88003.05003.050039,800
Jan 03, 20242.97003.01002.89002.94002.940064,700
Jan 02, 20242.98003.14002.98003.07003.070061,000
Dec 29, 20233.28003.28002.95003.08003.0800130,700
Dec 28, 20233.43003.53003.33003.39003.3900144,600
Dec 27, 20233.48003.50003.37003.47003.470076,000
Dec 26, 20233.36003.55003.36003.49003.490086,000
Dec 22, 20233.43003.55003.32003.49003.4900130,700
Dec 21, 20233.45003.73003.33003.37003.3700160,000
Dec 20, 20233.71003.77403.49003.55003.5500282,500
Dec 19, 20233.28003.39003.23003.35003.350078,100
Dec 18, 20233.34003.44003.20003.31003.3100259,800
Dec 15, 20233.15003.20003.09003.20003.2000115,600
Dec 14, 20233.05003.19003.00203.06003.0600200,700
Dec 13, 20232.94002.98002.83002.96002.960072,100
Dec 12, 20233.01003.01002.87002.90002.900095,900
Dec 11, 20232.96003.04002.90003.00003.0000110,300
Dec 08, 20232.85002.99002.81002.97002.9700113,900
Dec 07, 20232.87002.89002.78002.81002.810091,000
Dec 06, 20232.90002.97002.85002.88002.880067,800
Dec 05, 20232.83002.92002.80002.85002.8500104,700
Dec 04, 20233.01003.02002.76002.87002.8700286,400
Dec 01, 20232.90003.09002.83003.04003.0400150,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...