Singapore markets close in 2 hours 27 minutes

Cellectis S.A. (CLLS)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
2.8999+0.0099 (+0.34%)
At close: 04:00PM EDT
2.9400 +0.04 (+1.38%)
After hours: 05:27PM EDT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20242.89002.95002.82402.90002.900032,200
22 May 20242.90002.92002.88002.92002.920012,700
21 May 20242.92002.96002.81002.95002.950054,500
20 May 20242.96003.00002.94002.97002.970025,000
17 May 20242.99003.00002.87402.99002.990028,200
16 May 20243.04003.04002.96003.04003.040015,200
15 May 20243.10003.10002.97003.06003.060011,100
14 May 20242.97003.06502.96003.04003.040043,900
13 May 20243.03003.03802.95002.97002.970012,800
10 May 20243.27003.27003.00003.06003.0600131,600
09 May 20243.01003.32003.01003.24003.2400127,900
08 May 20243.00003.16003.00003.10003.100057,400
07 May 20243.07003.19002.94003.10003.1000244,100
06 May 20243.25003.38003.15003.35003.3500272,500
03 May 20242.89003.09002.89002.99002.990090,800
02 May 20242.70003.01002.64102.99002.9900299,600
01 May 20242.59302.60002.53002.53602.53603,900
30 Apr 20242.52002.56002.50002.56002.56009,100
29 Apr 20242.37002.61102.37002.56002.560022,400
26 Apr 20242.49002.50602.35002.50602.5060223,300
25 Apr 20242.47002.61502.47002.49002.490014,700
24 Apr 20242.53002.57002.48002.50002.500039,300
23 Apr 20242.46002.65002.46002.62002.620047,200
22 Apr 20242.59002.65002.59002.64002.640023,600
19 Apr 20242.58002.58002.51002.55002.550011,700
18 Apr 20242.53002.63002.30002.47002.470015,000
17 Apr 20242.57002.61002.45102.46002.46006,900
16 Apr 20242.50002.65002.48502.49002.490084,300
15 Apr 20242.59002.65002.53002.61002.610041,900
12 Apr 20242.80002.80002.67002.69002.690060,100
11 Apr 20242.81002.85502.78002.80002.800014,700
10 Apr 20242.66002.80702.66002.79002.790011,900
09 Apr 20242.82002.82002.70002.75002.750020,200
08 Apr 20242.69002.89002.60002.69002.690082,000
05 Apr 20242.70002.74002.66002.68002.680013,000
04 Apr 20242.75502.88602.72002.75002.750021,300
03 Apr 20242.80002.95002.66002.79002.790045,900
02 Apr 20242.66002.69002.56002.65002.650036,900
01 Apr 20242.61002.64002.41002.54002.540042,500
28 Mar 20242.71002.75002.65002.65002.650044,100
27 Mar 20242.56002.71002.50202.67002.67007,400
26 Mar 20242.55002.60002.43002.57002.570035,400
25 Mar 20242.38002.58002.38002.58002.580028,200
22 Mar 20242.51502.53002.42002.50002.500020,600
21 Mar 20242.41002.55002.41002.53002.530015,500
20 Mar 20242.41002.45002.35002.45002.450017,500
19 Mar 20242.38002.46502.38002.41002.410025,500
18 Mar 20242.56002.56002.43002.49002.490024,600
15 Mar 20242.65002.65002.43002.54002.540033,500
14 Mar 20242.64002.67002.46002.53002.530026,400
13 Mar 20242.59002.64702.55002.56002.560025,300
12 Mar 20242.51002.68002.46702.62002.620036,500
11 Mar 20242.68002.68002.43002.43002.430012,600
08 Mar 20242.53002.78002.53002.59002.590045,900
07 Mar 20242.57002.58002.45002.51002.510039,100
06 Mar 20242.54002.55002.51402.52002.520029,900
05 Mar 20242.52002.56002.41002.48002.480092,400
04 Mar 20242.65002.65002.56002.60002.600030,600
01 Mar 20242.63002.65002.53402.65002.650021,400
29 Feb 20242.57002.60002.52002.58002.580026,400
28 Feb 20242.63002.63002.53002.55002.5500120,200
27 Feb 20242.60002.78002.60002.72002.720061,900
26 Feb 20242.81002.81002.65002.72002.720078,700
23 Feb 20242.82002.91002.77002.83002.830079,200
22 Feb 20242.83002.95002.80002.91002.910034,400
21 Feb 20242.73002.86002.71002.86002.860056,700
20 Feb 20242.80002.85002.71902.73002.730087,400
16 Feb 20242.85002.92002.81502.89002.890022,700
15 Feb 20242.89002.94002.84002.85002.850012,200
14 Feb 20242.78402.85002.77202.85002.850024,800
13 Feb 20242.84002.90502.75002.79002.790065,300
12 Feb 20243.06003.09003.02003.03003.030027,500
09 Feb 20243.04003.12003.01003.06003.060035,900
08 Feb 20242.98003.13002.98003.09003.090048,800
07 Feb 20242.98003.01002.88003.01003.010034,500
06 Feb 20242.85003.00002.85003.00003.000010,400
05 Feb 20242.98002.98002.86002.90002.900030,500
02 Feb 20242.90003.02002.89002.95002.950031,500
01 Feb 20242.96002.99002.75002.96002.960033,200
31 Jan 20242.92003.05002.88002.99002.990021,400
30 Jan 20242.95002.98502.89002.95002.950014,900
29 Jan 20242.93003.04002.83003.00003.000046,400
26 Jan 20242.81003.00002.81002.97002.970089,600
25 Jan 20242.75002.78002.67002.76002.760068,900
24 Jan 20242.92002.92902.80002.83002.830038,300
23 Jan 20242.71002.89002.71002.89002.890018,700
22 Jan 20242.73002.77002.65002.74002.740018,000
19 Jan 20242.66002.75002.58002.69002.690032,700
18 Jan 20242.62002.72002.60002.72002.720052,900
17 Jan 20242.66002.71002.57002.62002.620048,700
16 Jan 20242.75002.87402.71002.77002.770043,400
12 Jan 20242.81002.94002.81002.89002.890064,800
11 Jan 20242.87002.89002.73002.83002.830073,000
10 Jan 20242.99002.99002.84002.90002.900077,600
09 Jan 20242.91003.00002.91002.97002.970031,800
08 Jan 20242.88003.03002.76003.01003.010090,700
05 Jan 20242.97003.08002.95503.00003.000069,000
04 Jan 20242.90003.10002.88003.05003.050039,800
03 Jan 20242.97003.01002.89002.94002.940064,700
02 Jan 20242.98003.14002.98003.07003.070061,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...