Singapore markets closed

Cellectis S.A. (CLLS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
3.0400+0.0600 (+2.01%)
At close: 04:00PM EST
3.0200 -0.02 (-0.66%)
After hours: 07:33PM EST
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20232.90003.09002.83003.04003.0400150,000
30 Nov 20233.09003.09502.97002.98002.9800120,000
29 Nov 20233.08003.19003.01003.05003.0500168,100
28 Nov 20232.92003.25002.90003.19003.1900397,200
27 Nov 20232.93002.93002.83002.86002.8600148,300
24 Nov 20232.85002.99002.81902.91002.9100160,700
22 Nov 20232.83002.85002.75002.82002.8200179,100
21 Nov 20232.92002.96702.83002.84002.8400247,800
20 Nov 20232.87003.16002.82103.10003.1000478,500
17 Nov 20232.68002.93002.64002.93002.9300460,700
16 Nov 20232.74002.74002.50002.62002.6200525,300
15 Nov 20232.64002.82002.56002.80002.80002,473,300
14 Nov 20232.52002.60002.46002.56002.5600319,900
13 Nov 20232.55002.61002.47002.52002.5200270,200
10 Nov 20232.58002.61002.47002.51002.5100402,600
09 Nov 20232.53002.53002.36002.40002.4000535,800
08 Nov 20232.52002.56002.41002.50002.5000534,000
07 Nov 20232.78002.79002.31002.39002.39001,628,300
06 Nov 20232.81002.87002.60002.76002.76001,226,000
03 Nov 20232.83002.95002.63502.86002.86004,307,600
02 Nov 20232.96003.23002.80003.01003.010026,430,000
01 Nov 20232.71002.99002.17002.64002.640075,595,100
31 Oct 20230.99001.02000.96400.97000.970092,900
30 Oct 20231.03001.05000.99301.01501.015030,900
27 Oct 20231.03001.03000.98101.00801.008031,100
26 Oct 20231.00001.03000.96301.00501.005045,300
25 Oct 20231.02001.04000.99001.00001.0000124,600
24 Oct 20231.12001.21000.98501.05001.0500240,300
23 Oct 20231.21001.21001.17001.20001.200039,900
20 Oct 20231.30001.30001.21001.21001.210058,100
19 Oct 20231.33001.35001.30001.32001.32007,800
18 Oct 20231.32001.33001.31001.33001.33007,500
17 Oct 20231.33001.35001.33001.35001.350073,100
16 Oct 20231.40001.40001.34001.37001.370067,200
13 Oct 20231.45001.45001.38001.38001.380016,500
12 Oct 20231.41001.41001.36001.39001.390013,400
11 Oct 20231.45001.45001.40001.40501.405032,600
10 Oct 20231.46001.47001.41001.45001.450046,400
09 Oct 20231.44001.44001.40001.43001.430032,600
06 Oct 20231.48001.49001.44001.45001.450038,100
05 Oct 20231.43001.43001.38001.39501.395097,100
04 Oct 20231.54001.55001.37401.42001.4200276,600
03 Oct 20231.50001.63001.47001.54001.5400428,100
02 Oct 20231.58001.58001.50001.50001.500037,800
29 Sept 20231.58001.59001.58001.58001.58007,400
28 Sept 20231.58001.61501.58001.58001.580015,200
27 Sept 20231.60001.62001.58001.60001.600018,900
26 Sept 20231.60001.62001.58001.62001.620023,700
25 Sept 20231.69001.69001.60001.60001.600033,900
22 Sept 20231.65001.75001.65001.72001.720062,500
21 Sept 20231.65001.67001.60001.67001.670010,900
20 Sept 20231.67101.72001.63001.63001.630029,600
19 Sept 20231.70001.72001.64001.64001.640060,700
18 Sept 20231.71001.74001.58501.63001.630063,700
15 Sept 20231.75001.75001.63201.72001.720080,200
14 Sept 20231.77001.78001.71001.71001.710041,100
13 Sept 20231.77001.80001.76001.76001.76003,800
12 Sept 20231.75001.90001.75001.76001.760079,100
11 Sept 20231.78001.78001.74001.74001.740010,600
08 Sept 20231.81501.82001.74001.75001.750056,400
07 Sept 20231.80001.83001.80001.80001.80005,700
06 Sept 20231.84001.84101.80001.80001.800031,100
05 Sept 20231.97001.97001.83001.83001.830061,100
01 Sept 20232.04002.04001.98002.01002.010016,800
31 Aug 20232.11002.11001.98002.07002.070020,800
30 Aug 20231.95002.15001.95002.11002.110071,200
29 Aug 20231.86001.93001.86001.91501.91509,100
28 Aug 20231.88001.94001.83701.90001.900033,200
25 Aug 20231.87001.90001.83001.90001.900034,200
24 Aug 20231.90001.90001.84001.89001.890012,700
23 Aug 20231.91001.99001.89501.94801.94808,100
22 Aug 20231.87001.95001.84001.84001.840048,200
21 Aug 20231.91001.95001.85001.85001.850044,000
18 Aug 20231.85001.87401.84001.85001.850020,600
17 Aug 20231.88001.90001.85001.87001.870011,000
16 Aug 20231.95001.97001.83201.88001.880021,400
15 Aug 20231.95002.01001.95001.97001.970044,300
14 Aug 20231.87001.94001.82501.93001.930037,700
11 Aug 20231.87001.95001.87001.94001.940028,400
10 Aug 20231.88001.91001.85001.88001.880026,100
09 Aug 20231.85701.86001.82001.83001.830014,200
08 Aug 20231.84001.88301.82001.85001.850080,000
07 Aug 20231.89001.89001.80001.85001.850021,000
04 Aug 20231.96001.96001.85001.85001.850075,900
03 Aug 20231.95201.96001.76001.95001.9500137,400
02 Aug 20232.00002.00001.90501.92001.920048,600
01 Aug 20232.12002.12002.00002.01002.010041,100
31 Jul 20232.15002.24002.04002.14002.140062,100
28 Jul 20232.17002.21002.00102.16002.1600144,000
27 Jul 20232.31002.36002.17002.21002.210029,300
26 Jul 20232.43002.49002.30002.30002.300073,900
25 Jul 20232.35002.48002.32002.38002.380065,100
24 Jul 20232.85002.85002.28002.40002.4000183,000
21 Jul 20232.53002.98002.53002.86002.8600341,700
20 Jul 20232.35002.65002.34102.55002.5500229,200
19 Jul 20232.25002.30802.18002.27002.270040,400
18 Jul 20232.27002.28002.12002.25002.250049,200
17 Jul 20232.28002.28002.14302.21902.219031,200
14 Jul 20232.37002.37002.19402.24002.240031,500
13 Jul 20232.32002.39002.28002.36002.360046,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...