CLLS - Cellectis S.A.

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20231.81001.88701.80001.83001.830020,900
25 May 20231.81001.83501.75001.78001.780034,100
24 May 20231.81001.81001.71001.72001.720047,600
23 May 20231.79001.83001.76001.79001.790024,100
22 May 20231.74001.80001.70001.80001.800031,900
19 May 20231.75001.77001.70001.74001.740019,200
18 May 20231.76601.79001.71101.76901.769065,000
17 May 20231.74601.81901.74601.80001.800052,500
16 May 20231.70001.82001.69001.75001.750065,500
15 May 20231.75001.81001.72501.76001.760051,500
12 May 20231.81001.82001.68001.74001.7400207,400
11 May 20231.90001.90001.80501.81001.8100161,100
10 May 20231.84001.92001.84001.92001.920035,800
09 May 20231.81001.85001.78001.83001.830056,800
08 May 20231.95001.95001.82101.90001.9000166,200
05 May 20231.89001.97501.89001.90001.9000162,900
04 May 20231.92001.92001.86001.88001.880053,200
03 May 20231.90001.93501.83001.86001.860049,000
02 May 20231.91001.92001.80001.82501.825033,800
01 May 20231.95001.96001.90901.95001.950011,700
28 Apr 20231.88001.92001.88001.88001.880028,500
27 Apr 20231.93001.94001.90001.94001.94003,400
26 Apr 20231.93001.93001.90001.91001.91009,100
25 Apr 20231.90001.94001.89001.94001.940013,000
24 Apr 20231.89001.94001.88501.93001.930027,200
21 Apr 20231.99001.99001.88001.90001.9000113,400
20 Apr 20231.96501.99001.92001.92001.920045,700
19 Apr 20231.99002.03001.93002.03002.030043,900
18 Apr 20232.04002.04201.97002.01002.0100134,000
17 Apr 20232.04002.07002.00002.04002.040070,400
14 Apr 20232.08002.14002.04002.04002.040046,400
13 Apr 20232.04002.17002.04002.12002.1200177,700
12 Apr 20231.99002.05001.99002.05002.050050,300
11 Apr 20231.96002.00001.94001.98001.980032,100
10 Apr 20231.99001.99001.91201.96001.960014,600
06 Apr 20231.99001.99001.89001.97001.970044,700
05 Apr 20231.92001.99001.91001.98001.980018,100
04 Apr 20232.00002.02001.93001.97001.970023,300
03 Apr 20231.96002.02001.96002.01002.010032,600
31 Mar 20231.98002.03001.90001.93001.930091,800
30 Mar 20232.01002.05001.95702.02002.0200203,500
29 Mar 20232.07002.09001.85001.91001.9100435,600
28 Mar 20232.04002.06002.02002.03502.03506,700
27 Mar 20232.03002.08001.97001.99001.9900112,700
24 Mar 20232.02002.09001.98002.04002.040050,300
23 Mar 20232.07002.11001.96002.04002.040023,300
22 Mar 20231.99002.00201.95001.96001.960011,900
21 Mar 20231.90002.02001.90002.00002.000062,500
20 Mar 20231.84001.92001.77001.89501.8950121,000
17 Mar 20231.80001.89001.80001.88001.880074,500
16 Mar 20231.83001.88001.83001.86001.860084,300
15 Mar 20231.91001.95001.80001.83001.8300108,200
14 Mar 20232.07002.07001.92701.98001.980082,000
13 Mar 20231.96001.99001.92001.96001.960088,100
10 Mar 20232.07002.08001.85001.99001.9900147,300
09 Mar 20232.10002.12002.05002.07502.075035,700
08 Mar 20232.11002.16002.10002.16002.160025,100
07 Mar 20232.18002.20002.13002.16002.160016,500
06 Mar 20232.18002.22902.13002.16002.160047,300
03 Mar 20232.15002.22502.13002.13002.130058,300
02 Mar 20232.22002.27002.13002.13502.1350143,100
01 Mar 20232.23002.25002.15002.20002.200024,800
28 Feb 20232.30002.30002.14002.21002.210068,100
27 Feb 20232.25002.28902.18002.18002.180058,000
24 Feb 20232.29002.29002.20002.24502.245020,500
23 Feb 20232.31002.33002.21002.27002.270022,300
22 Feb 20232.30002.35802.22002.26502.265048,600
21 Feb 20232.35002.36002.26002.30002.300032,400
17 Feb 20232.44402.44402.20002.25002.2500129,100
16 Feb 20232.38002.53002.37502.38002.3800162,600
15 Feb 20232.32002.41002.32002.40002.400019,000
14 Feb 20232.36002.50002.31002.36002.360059,400
13 Feb 20232.36002.40502.24602.35002.350058,000
10 Feb 20232.38002.42502.28002.33002.330081,400
09 Feb 20232.33502.37502.20002.21002.2100181,200
08 Feb 20232.35002.39002.25002.25002.2500266,600
07 Feb 20232.50002.56002.35002.38002.3800449,800
06 Feb 20232.54002.64002.50002.50002.5000356,300
03 Feb 20232.26002.54002.25002.51002.51001,855,100
02 Feb 20233.26003.30003.06503.26003.260045,300
01 Feb 20232.96003.15002.96003.10003.100017,900
31 Jan 20232.96003.14002.90003.05003.050072,100
30 Jan 20233.09003.09002.92003.01003.010020,300
27 Jan 20233.08003.14003.02803.10003.100097,400
26 Jan 20233.17003.19703.06003.14003.140022,200
25 Jan 20233.19003.39003.02003.23003.230050,000
24 Jan 20233.27003.35903.25003.34003.340052,200
23 Jan 20233.39003.44003.30003.38003.3800133,200
20 Jan 20233.05003.25503.01003.06003.060069,800
19 Jan 20233.28003.31002.97003.05003.0500119,700
18 Jan 20233.49003.54003.31003.32503.325096,800
17 Jan 20234.00004.04003.19003.38003.3800340,400
13 Jan 20233.89003.89003.74003.84003.840068,300
12 Jan 20233.75003.88503.61003.72003.7200161,200
11 Jan 20233.62003.95003.31203.56003.5600251,200
10 Jan 20233.76004.01003.26003.53003.5300517,400
09 Jan 20233.16003.41003.04003.36003.3600266,300
06 Jan 20232.59002.97002.59002.83002.8300194,100
05 Jan 20232.40002.60002.36002.56002.5600130,600
04 Jan 20232.29002.41002.29002.38002.380087,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...