Cellectis S.A. (CMVLF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

6.04

-0.19

(-3.05%)

At close: 02:26PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jan 2022	6.04	6.04	6.04	6.04	6.04	100
27 Jan 2022	6.28	6.28	6.23	6.23	6.23	200
26 Jan 2022	6.57	6.57	6.57	6.57	6.57	-
25 Jan 2022	6.57	6.57	6.57	6.57	6.57	100
24 Jan 2022	6.53	6.53	6.17	6.24	6.24	400
21 Jan 2022	6.87	6.87	6.87	6.87	6.87	300
20 Jan 2022	6.97	6.97	6.94	6.94	6.94	200
19 Jan 2022	7.03	7.03	7.03	7.03	7.03	-
18 Jan 2022	7.04	7.04	7.03	7.03	7.03	200
14 Jan 2022	7.27	7.27	7.04	7.04	7.04	1,100
13 Jan 2022	7.37	7.37	7.37	7.37	7.37	700
12 Jan 2022	7.76	7.76	7.76	7.76	7.76	-
11 Jan 2022	7.76	7.76	7.76	7.76	7.76	-
10 Jan 2022	7.76	7.76	7.76	7.76	7.76	-
07 Jan 2022	7.76	7.76	7.76	7.76	7.76	100
06 Jan 2022	7.77	7.90	7.77	7.90	7.90	300
05 Jan 2022	8.09	8.09	7.88	7.88	7.88	200
04 Jan 2022	8.11	8.11	8.11	8.11	8.11	-
03 Jan 2022	8.11	8.11	8.11	8.11	8.11	-
31 Dec 2021	8.14	8.14	8.11	8.11	8.11	200
30 Dec 2021	8.05	8.05	8.05	8.05	8.05	-
29 Dec 2021	8.05	8.05	8.05	8.05	8.05	-
28 Dec 2021	8.05	8.05	8.05	8.05	8.05	7,000
27 Dec 2021	8.17	8.17	8.17	8.17	8.17	-
23 Dec 2021	8.17	8.17	8.17	8.17	8.17	-
22 Dec 2021	8.25	8.25	8.17	8.17	8.17	2,000
21 Dec 2021	8.74	8.74	8.74	8.74	8.74	400
20 Dec 2021	8.74	8.74	8.74	8.74	8.74	-
17 Dec 2021	8.45	8.74	8.45	8.74	8.74	800
16 Dec 2021	8.69	8.69	8.69	8.69	8.69	-
15 Dec 2021	8.69	8.69	8.69	8.69	8.69	-
14 Dec 2021	8.69	8.69	8.69	8.69	8.69	-
13 Dec 2021	8.69	8.69	8.69	8.69	8.69	-
10 Dec 2021	8.69	8.69	8.69	8.69	8.69	200
09 Dec 2021	8.84	8.84	8.84	8.84	8.84	600
08 Dec 2021	9.09	9.09	9.09	9.09	9.09	-
07 Dec 2021	9.09	9.09	9.09	9.09	9.09	900
06 Dec 2021	9.11	9.11	9.11	9.11	9.11	-
03 Dec 2021	9.11	9.11	9.11	9.11	9.11	-
02 Dec 2021	9.11	9.11	9.11	9.11	9.11	-
01 Dec 2021	9.28	9.28	8.69	9.11	9.11	1,000
30 Nov 2021	8.68	8.68	8.68	8.68	8.68	200
29 Nov 2021	8.56	8.56	8.44	8.44	8.44	300
26 Nov 2021	8.55	8.55	8.55	8.55	8.55	-
24 Nov 2021	8.55	8.55	8.55	8.55	8.55	-
23 Nov 2021	8.55	8.55	8.55	8.55	8.55	-
22 Nov 2021	8.82	8.82	8.55	8.55	8.55	400
19 Nov 2021	9.18	9.18	9.18	9.18	9.18	100
18 Nov 2021	9.18	9.18	9.18	9.18	9.18	300
17 Nov 2021	9.55	9.55	9.55	9.55	9.55	300
16 Nov 2021	10.36	10.36	10.36	10.36	10.36	-
15 Nov 2021	10.36	10.36	10.36	10.36	10.36	-
12 Nov 2021	10.36	10.36	10.36	10.36	10.36	600
11 Nov 2021	11.54	11.54	11.54	11.54	11.54	-
10 Nov 2021	11.54	11.54	11.54	11.54	11.54	-
09 Nov 2021	11.54	11.54	11.54	11.54	11.54	-
08 Nov 2021	11.54	11.54	11.54	11.54	11.54	300
05 Nov 2021	12.25	12.25	12.25	12.25	12.25	-
04 Nov 2021	12.25	12.25	12.25	12.25	12.25	300
03 Nov 2021	12.62	12.62	12.62	12.62	12.62	-
02 Nov 2021	12.62	12.62	12.62	12.62	12.62	300
01 Nov 2021	11.28	11.49	11.28	11.49	11.49	1,500
29 Oct 2021	10.61	10.61	10.61	10.61	10.61	-
28 Oct 2021	10.61	10.61	10.61	10.61	10.61	-
27 Oct 2021	10.61	10.61	10.61	10.61	10.61	-
26 Oct 2021	10.61	10.61	10.61	10.61	10.61	-
25 Oct 2021	10.61	10.61	10.61	10.61	10.61	-
22 Oct 2021	10.61	10.61	10.61	10.61	10.61	-
21 Oct 2021	10.61	10.61	10.61	10.61	10.61	-
20 Oct 2021	10.61	10.61	10.61	10.61	10.61	-
19 Oct 2021	10.61	10.61	10.61	10.61	10.61	-
18 Oct 2021	10.61	10.61	10.61	10.61	10.61	-
15 Oct 2021	10.61	10.61	10.61	10.61	10.61	-
14 Oct 2021	10.61	10.61	10.61	10.61	10.61	200
13 Oct 2021	11.56	11.56	11.56	11.56	11.56	-
12 Oct 2021	11.56	11.56	11.56	11.56	11.56	-
11 Oct 2021	11.56	11.56	11.56	11.56	11.56	-
08 Oct 2021	11.56	11.56	11.56	11.56	11.56	100
07 Oct 2021	13.66	13.66	13.66	13.66	13.66	-
06 Oct 2021	13.66	13.66	13.66	13.66	13.66	-
05 Oct 2021	13.66	13.66	13.66	13.66	13.66	-
04 Oct 2021	13.66	13.66	13.66	13.66	13.66	-
01 Oct 2021	13.66	13.66	13.66	13.66	13.66	100
30 Sept 2021	13.66	13.66	13.66	13.66	13.66	-
29 Sept 2021	13.66	13.66	13.66	13.66	13.66	-
28 Sept 2021	13.66	13.66	13.66	13.66	13.66	-
27 Sept 2021	13.66	13.66	13.66	13.66	13.66	-
24 Sept 2021	13.66	13.66	13.66	13.66	13.66	-
23 Sept 2021	13.66	13.66	13.66	13.66	13.66	-
22 Sept 2021	13.66	13.66	13.66	13.66	13.66	-
21 Sept 2021	13.66	13.66	13.66	13.66	13.66	200
20 Sept 2021	14.18	14.18	14.18	14.18	14.18	-
17 Sept 2021	14.18	14.18	14.18	14.18	14.18	100
16 Sept 2021	13.00	13.00	13.00	13.00	13.00	-
15 Sept 2021	13.00	13.00	13.00	13.00	13.00	-
14 Sept 2021	13.00	13.00	13.00	13.00	13.00	-
13 Sept 2021	13.00	13.00	13.00	13.00	13.00	-
10 Sept 2021	13.00	13.00	13.00	13.00	13.00	-
09 Sept 2021	13.00	13.00	13.00	13.00	13.00	-
08 Sept 2021	13.00	13.00	13.00	13.00	13.00	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,266.30+151.80(+2.13%)

ASX 2006,988.10+149.80(+2.19%)

AUD/USD0.6998-0.0035(-0.50%)

OIL87.29+0.68(+0.79%)

GOLD1,792.30-2.70(-0.15%)

BTC-AUD54,127.85+467.89(+0.87%)

Cellectis S.A. (CMVLF)

ALL ORDS
7,266.30
+151.80(+2.13%)

ASX 200
6,988.10
+149.80(+2.19%)

AUD/USD
0.6998
-0.0035(-0.50%)

OIL
87.29
+0.68(+0.79%)

GOLD
1,792.30
-2.70(-0.15%)

BTC-AUD
54,127.85
+467.89(+0.87%)