S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Cellectis SA (CLLS)
Cellectis SA (CLLS) Historical

CLLS Cellectis SA

2.57

0.00 (0.00%)

Pre Market

Last Updated: 04:45:37

Delayed by 15 minutes

CLLS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 04 2024	2.57	-0.08	-3.02%	2.73	2.73	2.50	32,018
Jun 03 2024	2.65	-0.06	-2.21%	2.68	2.77	2.61	12,372
May 31 2024	2.71	0.00	-0.11%	2.71	2.81	2.63	13,536
May 30 2024	2.713	-0.01	-0.26%	2.69	2.73	2.69	11,245
May 29 2024	2.72	-0.06	-2.16%	2.56	2.75	2.56	21,491
May 28 2024	2.78	-0.04	-1.42%	2.72	2.80	2.69	19,619
May 24 2024	2.82	-0.08	-2.76%	2.86	2.9126	2.74	17,668
May 23 2024	2.8999	-0.02	-0.69%	2.93	2.9499	2.8244	32,170
May 22 2024	2.92	-0.03	-1.02%	2.90	2.92	2.88	12,679
May 21 2024	2.95	-0.02	-0.67%	2.92	2.96	2.81	54,465
May 20 2024	2.97	-0.02	-0.67%	2.96	2.9999	2.94	24,978
May 17 2024	2.99	-0.05	-1.64%	2.99	3.00	2.874	28,205
May 16 2024	3.0399	-0.02	-0.66%	3.04	3.04	2.96	15,243
May 15 2024	3.06	0.02	0.66%	3.10	3.10	2.97	11,073
May 14 2024	3.04	0.07	2.36%	2.97	3.065	2.96	43,873
May 13 2024	2.97	-0.09	-2.94%	3.03	3.0376	2.95	12,802
May 10 2024	3.06	-0.18	-5.56%	3.27	3.27	3.00	131,617
May 09 2024	3.24	0.14	4.52%	3.01	3.32	3.01	127,926
May 08 2024	3.10	0.00	0.00%	3.00	3.16	3.00	57,303
May 07 2024	3.10	-0.25	-7.46%	3.07	3.19	2.94	244,144
May 06 2024	3.35	0.36	12.04%	3.25	3.38	3.14	272,296
May 03 2024	2.99	0.00	0.00%	2.89	3.09	2.89	90,809
May 02 2024	2.99	0.45	17.90%	2.70	3.0099	2.6409	299,583
May 01 2024	2.536	0.03	1.04%	2.55	2.60	2.53	3,856
Apr 30 2024	2.51	-0.05	-1.95%	2.52	2.54	2.5001	9,080
Apr 29 2024	2.56	0.05	2.17%	2.37	2.611	2.37	22,427
Apr 26 2024	2.5056	0.02	0.63%	2.51	2.51	2.35	223,279
Apr 25 2024	2.49	-0.01	-0.40%	2.47	2.6145	2.47	14,710
Apr 24 2024	2.50	-0.12	-4.57%	2.59	2.59	2.48	39,301
Apr 23 2024	2.6197	-0.02	-0.77%	2.46	2.6497	2.46	47,230
Apr 22 2024	2.64	0.09	3.53%	2.59	2.65	2.59	23,573
Apr 19 2024	2.55	0.08	3.24%	2.58	2.58	2.5101	11,743
Apr 18 2024	2.47	0.01	0.41%	2.53	2.63	2.30	14,990
Apr 17 2024	2.46	-0.03	-1.20%	2.51	2.61	2.4511	6,942
Apr 16 2024	2.49	-0.12	-4.60%	2.50	2.65	2.4854	84,323
Apr 15 2024	2.61	-0.08	-2.97%	2.59	2.65	2.53	41,919
Apr 12 2024	2.69	-0.11	-3.93%	2.80	2.80	2.67	60,116
Apr 11 2024	2.80	0.01	0.36%	2.81	2.855	2.78	14,726
Apr 10 2024	2.79	0.04	1.45%	2.66	2.8068	2.66	11,925
Apr 09 2024	2.75	0.06	2.23%	2.82	2.82	2.70	20,196
Apr 08 2024	2.69	0.01	0.37%	2.69	2.89	2.60	82,017
Apr 05 2024	2.68	-0.07	-2.55%	2.72	2.7399	2.66	12,974
Apr 04 2024	2.75	-0.04	-1.43%	2.85	2.8858	2.72	21,287
Apr 03 2024	2.79	0.14	5.28%	2.80	2.95	2.66	45,942
Apr 02 2024	2.65	0.11	4.33%	2.66	2.69	2.56	36,851
Apr 01 2024	2.54	-0.11	-4.15%	2.61	2.64	2.41	42,508
Mar 28 2024	2.65	-0.02	-0.75%	2.71	2.75	2.65	44,068
Mar 27 2024	2.67	0.10	3.89%	2.53	2.71	2.5022	7,361
Mar 26 2024	2.57	-0.01	-0.39%	2.55	2.60	2.43	35,396
Mar 25 2024	2.58	0.08	3.20%	2.38	2.58	2.36	28,159
Mar 22 2024	2.50	-0.03	-1.19%	2.53	2.53	2.42	20,611
Mar 21 2024	2.53	0.08	3.27%	2.41	2.55	2.41	15,476
Mar 20 2024	2.45	0.04	1.66%	2.41	2.45	2.3501	17,532
Mar 19 2024	2.41	-0.08	-3.21%	2.38	2.465	2.38	25,511
Mar 18 2024	2.49	-0.05	-1.97%	2.56	2.56	2.43	24,604
Mar 15 2024	2.54	0.01	0.40%	2.65	2.65	2.43	33,504
Mar 14 2024	2.53	-0.03	-1.17%	2.61	2.67	2.46	26,401
Mar 13 2024	2.56	-0.06	-2.29%	2.59	2.6467	2.55	25,264
Mar 12 2024	2.62	0.19	7.82%	2.53	2.68	2.4666	36,600
Mar 11 2024	2.43	-0.16	-6.18%	2.68	2.68	2.43	12,554
Mar 08 2024	2.59	0.08	3.19%	2.62	2.78	2.53	45,940
Mar 07 2024	2.51	-0.01	-0.40%	2.57	2.58	2.4501	39,127

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions