Australia markets open in 6 hours 23 minutes

Cellectis S.A. (CLLS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
11.13+0.63 (+6.00%)
As of 12:37PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Oct 202110.6111.2510.5911.1311.13149,642
18 Oct 202110.6911.0610.4110.5010.50166,400
15 Oct 202110.5410.8710.4510.8310.83241,000
14 Oct 20219.8810.849.7810.7010.70585,600
13 Oct 20219.779.899.339.629.62468,500
12 Oct 20219.159.359.109.159.15266,700
11 Oct 20218.959.218.959.039.03334,100
08 Oct 202110.1110.118.729.119.112,181,300
07 Oct 202112.0012.1611.8412.0212.02359,700
06 Oct 202112.2312.4311.8311.9711.97160,200
05 Oct 202112.4912.8912.2012.4812.48104,400
04 Oct 202112.4912.5512.0712.1712.17232,200
01 Oct 202112.6212.7012.2512.6912.69121,600
30 Sept 202112.6513.1212.6012.6112.61141,800
29 Sept 202113.0713.2412.3712.6312.63152,500
28 Sept 202113.6313.6312.9612.9612.96109,800
27 Sept 202113.5713.7413.2413.5113.5198,200
24 Sept 202113.7013.9313.2213.4113.4190,100
23 Sept 202113.8513.9313.5513.8113.8195,300
22 Sept 202113.7414.1713.6913.7713.77111,600
21 Sept 202113.5914.1013.5113.6013.60101,700
20 Sept 202113.8714.0113.2913.5013.50145,000
17 Sept 202113.6814.4913.6514.4314.43171,600
16 Sept 202113.8313.8813.5113.5513.5550,400
15 Sept 202113.8014.0413.6014.0014.0050,800
14 Sept 202114.0614.2413.6013.8613.8674,600
13 Sept 202114.4014.5713.8714.3014.30113,200
10 Sept 202114.7614.8614.2314.2614.2667,000
09 Sept 202114.6315.2414.6114.8714.8789,900
08 Sept 202114.8414.9014.2114.3214.3282,400
07 Sept 202115.3615.4014.7014.9914.99110,500
03 Sept 202115.2415.4715.0215.2415.24111,500
02 Sept 202115.2815.5015.0715.3315.33135,800
01 Sept 202114.8815.2114.7614.9214.92141,500
31 Aug 202114.7714.8114.3214.3814.38146,100
30 Aug 202114.2614.3713.8613.9513.9590,000
27 Aug 202113.8114.4013.7214.2714.27134,900
26 Aug 202113.4813.8713.3613.3813.3871,100
25 Aug 202113.4013.9013.1613.5513.5597,800
24 Aug 202113.4813.6013.1213.2713.2776,900
23 Aug 202112.7613.7212.7013.4813.48222,500
20 Aug 202111.9912.8211.9412.4712.47168,000
19 Aug 202112.4712.6011.8811.9411.94175,500
18 Aug 202112.5212.9512.4112.6112.61111,200
17 Aug 202112.3412.5411.9312.3312.33216,800
16 Aug 202112.5212.7012.0412.5912.59240,400
13 Aug 202112.8312.8912.5212.5212.52101,600
12 Aug 202112.7613.0012.6312.9212.92162,500
11 Aug 202113.9713.9712.5812.9512.95597,800
10 Aug 202114.3414.5013.7714.0414.04150,100
09 Aug 202114.6215.1014.4014.7914.79240,200
06 Aug 202114.3514.4513.8014.2814.28196,800
05 Aug 202113.3613.9913.3513.7113.71158,700
04 Aug 202113.7214.0213.0713.3313.33231,100
03 Aug 202113.8213.9713.2813.6213.6298,900
02 Aug 202113.5413.9213.3313.6413.64131,600
30 July 202113.3613.6512.5512.9512.95184,000
29 July 202113.8113.9513.2613.2813.28103,000
28 July 202113.3313.8813.2513.7013.70119,600
27 July 202113.0913.1412.6212.9912.99147,400
26 July 202113.8613.8712.8113.1713.17276,300
23 July 202114.3014.3013.6113.7513.75116,000
22 July 202114.4114.4913.8213.8513.8576,600
21 July 202114.2114.4113.9414.3814.38146,200
20 July 202113.5914.0013.3414.0014.00202,400
19 July 202113.7513.9613.5213.7313.73134,400
16 July 202113.8214.3713.4714.1514.15140,600
15 July 202113.7013.8513.1313.6813.68255,800
14 July 202114.9714.9713.8313.9413.94283,000
13 July 202115.3915.4214.7014.7414.74168,000
12 July 202115.6515.8415.1215.5815.58202,400
09 July 202115.1415.7914.9015.7815.78343,100
08 July 202113.9514.5113.5514.4414.44175,700
07 July 202114.8914.8914.1414.3414.34156,200
06 July 202115.2315.3514.6814.8614.86153,800
02 July 202116.0116.1915.0515.1615.16212,200
01 July 202115.4516.4015.3616.0916.09314,900
30 June 202115.6116.3115.2215.4715.47626,600
29 June 202116.0616.4415.8015.8515.85149,000
28 June 202116.2116.4515.7916.2616.26314,100
25 June 202115.4215.7115.2315.6215.62123,300
24 June 202114.8315.5614.8215.4915.49201,200
23 June 202114.4714.9014.4714.8014.80130,900
22 June 202114.4214.6514.2014.6114.61214,400
21 June 202114.8014.9714.4414.5114.51159,500
18 June 202114.8515.2114.8114.8514.85399,600
17 June 202114.5015.3014.5015.1215.12209,300
16 June 202115.2715.3914.4014.7114.71254,300
15 June 202116.0816.0814.9715.0615.06188,500
14 June 202115.5516.1315.4815.8015.80201,400
11 June 202115.4115.4915.0515.1815.18183,400
10 June 202115.0015.7414.9115.3015.30324,500
09 June 202114.9815.6114.9015.1115.11236,400
08 June 202115.3815.4414.4614.8314.83166,600
07 June 202114.6715.5014.3415.0515.05193,000
04 June 202114.5314.8514.3014.5414.54235,600
03 June 202115.0515.1714.1814.3614.36649,100
02 June 202116.0416.2515.0915.2015.20380,100
01 June 202115.8916.5315.6316.3516.35259,600
28 May 202115.4916.1415.1615.6715.67254,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...