Australia markets open in 7 hours 39 minutes

Cellectis S.A. (CMVLF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2.1582+0.1982 (+10.11%)
As of 10:33AM EDT. Market open.
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Mar 20232.15822.15822.15822.15822.1582500
22 Mar 20231.96001.96001.96001.96001.9600-
21 Mar 20231.96001.96001.96001.96001.9600-
20 Mar 20231.96001.96001.96001.96001.9600-
17 Mar 20231.96001.96001.96001.96001.9600-
16 Mar 20231.96001.96001.96001.96001.9600-
15 Mar 20231.96001.96001.96001.96001.9600200
14 Mar 20232.02002.02002.02002.02002.0200100
13 Mar 20232.07002.07002.07002.07002.0700-
10 Mar 20232.07002.07002.07002.07002.0700100
09 Mar 20232.40002.40002.40002.40002.4000-
08 Mar 20232.40002.40002.40002.40002.4000-
07 Mar 20232.40002.40002.40002.40002.4000-
06 Mar 20232.40002.40002.40002.40002.4000-
03 Mar 20232.40002.40002.40002.40002.4000-
02 Mar 20232.40002.40002.40002.40002.4000-
01 Mar 20232.40002.40002.40002.40002.4000-
28 Feb 20232.40002.40002.40002.40002.4000-
27 Feb 20232.40002.40002.40002.40002.4000-
24 Feb 20232.40002.40002.40002.40002.4000-
23 Feb 20232.40002.40002.40002.40002.4000-
22 Feb 20232.40002.40002.40002.40002.4000-
21 Feb 20232.40002.40002.40002.40002.4000-
17 Feb 20232.40002.40002.40002.40002.40001,000
16 Feb 20232.50002.50002.50002.50002.5000100
15 Feb 20232.48002.48002.48002.48002.4800-
14 Feb 20232.48002.48002.48002.48002.48001,000
13 Feb 20232.33002.33002.33002.33002.3300-
10 Feb 20232.33002.33002.33002.33002.3300-
09 Feb 20232.43802.43802.33002.33002.33001,100
08 Feb 20232.46002.46002.46002.46002.4600-
07 Feb 20232.46002.46002.46002.46002.4600100
06 Feb 20232.70002.70002.70002.70002.7000-
03 Feb 20233.21003.21002.70002.70002.7000600
02 Feb 20233.17003.17003.17003.17003.1700-
01 Feb 20233.17003.17003.17003.17003.1700-
31 Jan 20233.17003.17003.17003.17003.1700-
30 Jan 20233.17003.17003.17003.17003.1700-
27 Jan 20233.17003.17003.17003.17003.1700-
26 Jan 20233.17003.17003.17003.17003.1700-
25 Jan 20233.17003.17003.17003.17003.1700-
24 Jan 20233.17003.17003.17003.17003.1700-
23 Jan 20233.17003.17003.17003.17003.1700-
20 Jan 20233.17003.17003.17003.17003.1700-
19 Jan 20233.17003.17003.17003.17003.1700100
18 Jan 20233.41003.41003.41003.41003.41001,000
17 Jan 20233.57003.57003.45003.45003.4500300
13 Jan 20233.79003.79003.79003.79003.7900-
12 Jan 20233.79003.79003.79003.79003.7900600
11 Jan 20233.61003.62003.50003.62003.62005,100
10 Jan 20233.82003.83003.54003.54003.54004,000
09 Jan 20233.10003.22003.10003.22003.2200200
06 Jan 20232.49002.49002.49002.49002.4900-
05 Jan 20232.49002.49002.49002.49002.49001,200
04 Jan 20232.08002.08002.08002.08002.0800-
03 Jan 20232.08002.08002.08002.08002.0800-
30 Dec 20222.08002.08002.08002.08002.0800-
29 Dec 20222.08002.08002.08002.08002.0800100
28 Dec 20221.93001.93001.93001.93001.9300-
27 Dec 20221.93001.93001.93001.93001.9300100
23 Dec 20222.10002.10002.10002.10002.10001,500
22 Dec 20222.00002.00002.00002.00002.0000-
21 Dec 20222.00002.00002.00002.00002.0000200
20 Dec 20221.96001.96001.96001.96001.9600-
19 Dec 20221.96001.96001.96001.96001.9600-
16 Dec 20221.96001.96001.96001.96001.9600-
15 Dec 20221.96001.96001.96001.96001.9600-
14 Dec 20221.96001.96001.96001.96001.9600-
13 Dec 20221.96001.96001.96001.96001.9600100
12 Dec 20222.36002.36002.36002.36002.3600-
09 Dec 20222.36002.36002.36002.36002.3600-
08 Dec 20222.36002.36002.36002.36002.3600-
07 Dec 20222.36002.36002.36002.36002.3600-
06 Dec 20222.36002.36002.36002.36002.3600-
05 Dec 20222.36002.36002.36002.36002.3600-
02 Dec 20222.36002.36002.36002.36002.3600-
01 Dec 20222.36002.36002.36002.36002.3600-
30 Nov 20222.36002.36002.36002.36002.3600-
29 Nov 20222.36002.36002.36002.36002.3600-
28 Nov 20222.36002.36002.36002.36002.3600100
25 Nov 20222.41002.41002.41002.41002.4100-
23 Nov 20222.41002.41002.41002.41002.4100100
22 Nov 20222.19002.19002.19002.19002.1900-
21 Nov 20222.19002.19002.19002.19002.1900-
18 Nov 20222.19002.19002.19002.19002.1900-
17 Nov 20222.19002.19002.19002.19002.1900-
16 Nov 20222.19002.19002.19002.19002.1900-
15 Nov 20222.19002.19002.19002.19002.1900-
14 Nov 20222.19002.19002.19002.19002.1900-
11 Nov 20222.19002.19002.19002.19002.1900-
10 Nov 20222.19002.19002.19002.19002.1900-
09 Nov 20222.19002.19002.19002.19002.1900200
08 Nov 20222.48002.48002.48002.48002.4800-
07 Nov 20222.48002.48002.48002.48002.4800-
04 Nov 20222.48002.48002.48002.48002.4800-
03 Nov 20222.48002.48002.48002.48002.4800-
02 Nov 20222.48002.48002.48002.48002.4800-
01 Nov 20222.48002.48002.48002.48002.4800-
31 Oct 20222.48002.48002.48002.48002.4800-
28 Oct 20222.48002.48002.48002.48002.4800-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...