Mail

CLLS - Cellectis S.A.

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	1.8100	1.8870	1.8000	1.8300	1.8300	20,900
25 May 2023	1.8100	1.8350	1.7500	1.7800	1.7800	34,100
24 May 2023	1.8100	1.8100	1.7100	1.7200	1.7200	47,600
23 May 2023	1.7900	1.8300	1.7600	1.7900	1.7900	24,100
22 May 2023	1.7400	1.8000	1.7000	1.8000	1.8000	31,900
19 May 2023	1.7500	1.7700	1.7000	1.7400	1.7400	19,200
18 May 2023	1.7660	1.7900	1.7110	1.7690	1.7690	65,000
17 May 2023	1.7460	1.8190	1.7460	1.8000	1.8000	52,500
16 May 2023	1.7000	1.8200	1.6900	1.7500	1.7500	65,500
15 May 2023	1.7500	1.8100	1.7250	1.7600	1.7600	51,500
12 May 2023	1.8100	1.8200	1.6800	1.7400	1.7400	207,400
11 May 2023	1.9000	1.9000	1.8050	1.8100	1.8100	161,100
10 May 2023	1.8400	1.9200	1.8400	1.9200	1.9200	35,800
09 May 2023	1.8100	1.8500	1.7800	1.8300	1.8300	56,800
08 May 2023	1.9500	1.9500	1.8210	1.9000	1.9000	166,200
05 May 2023	1.8900	1.9750	1.8900	1.9000	1.9000	162,900
04 May 2023	1.9200	1.9200	1.8600	1.8800	1.8800	53,200
03 May 2023	1.9000	1.9350	1.8300	1.8600	1.8600	49,000
02 May 2023	1.9100	1.9200	1.8000	1.8250	1.8250	33,800
01 May 2023	1.9500	1.9600	1.9090	1.9500	1.9500	11,700
28 Apr 2023	1.8800	1.9200	1.8800	1.8800	1.8800	28,500
27 Apr 2023	1.9300	1.9400	1.9000	1.9400	1.9400	3,400
26 Apr 2023	1.9300	1.9300	1.9000	1.9100	1.9100	9,100
25 Apr 2023	1.9000	1.9400	1.8900	1.9400	1.9400	13,000
24 Apr 2023	1.8900	1.9400	1.8850	1.9300	1.9300	27,200
21 Apr 2023	1.9900	1.9900	1.8800	1.9000	1.9000	113,400
20 Apr 2023	1.9650	1.9900	1.9200	1.9200	1.9200	45,700
19 Apr 2023	1.9900	2.0300	1.9300	2.0300	2.0300	43,900
18 Apr 2023	2.0400	2.0420	1.9700	2.0100	2.0100	134,000
17 Apr 2023	2.0400	2.0700	2.0000	2.0400	2.0400	70,400
14 Apr 2023	2.0800	2.1400	2.0400	2.0400	2.0400	46,400
13 Apr 2023	2.0400	2.1700	2.0400	2.1200	2.1200	177,700
12 Apr 2023	1.9900	2.0500	1.9900	2.0500	2.0500	50,300
11 Apr 2023	1.9600	2.0000	1.9400	1.9800	1.9800	32,100
10 Apr 2023	1.9900	1.9900	1.9120	1.9600	1.9600	14,600
06 Apr 2023	1.9900	1.9900	1.8900	1.9700	1.9700	44,700
05 Apr 2023	1.9200	1.9900	1.9100	1.9800	1.9800	18,100
04 Apr 2023	2.0000	2.0200	1.9300	1.9700	1.9700	23,300
03 Apr 2023	1.9600	2.0200	1.9600	2.0100	2.0100	32,600
31 Mar 2023	1.9800	2.0300	1.9000	1.9300	1.9300	91,800
30 Mar 2023	2.0100	2.0500	1.9570	2.0200	2.0200	203,500
29 Mar 2023	2.0700	2.0900	1.8500	1.9100	1.9100	435,600
28 Mar 2023	2.0400	2.0600	2.0200	2.0350	2.0350	6,700
27 Mar 2023	2.0300	2.0800	1.9700	1.9900	1.9900	112,700
24 Mar 2023	2.0200	2.0900	1.9800	2.0400	2.0400	50,300
23 Mar 2023	2.0700	2.1100	1.9600	2.0400	2.0400	23,300
22 Mar 2023	1.9900	2.0020	1.9500	1.9600	1.9600	11,900
21 Mar 2023	1.9000	2.0200	1.9000	2.0000	2.0000	62,500
20 Mar 2023	1.8400	1.9200	1.7700	1.8950	1.8950	121,000
17 Mar 2023	1.8000	1.8900	1.8000	1.8800	1.8800	74,500
16 Mar 2023	1.8300	1.8800	1.8300	1.8600	1.8600	84,300
15 Mar 2023	1.9100	1.9500	1.8000	1.8300	1.8300	108,200
14 Mar 2023	2.0700	2.0700	1.9270	1.9800	1.9800	82,000
13 Mar 2023	1.9600	1.9900	1.9200	1.9600	1.9600	88,100
10 Mar 2023	2.0700	2.0800	1.8500	1.9900	1.9900	147,300
09 Mar 2023	2.1000	2.1200	2.0500	2.0750	2.0750	35,700
08 Mar 2023	2.1100	2.1600	2.1000	2.1600	2.1600	25,100
07 Mar 2023	2.1800	2.2000	2.1300	2.1600	2.1600	16,500
06 Mar 2023	2.1800	2.2290	2.1300	2.1600	2.1600	47,300
03 Mar 2023	2.1500	2.2250	2.1300	2.1300	2.1300	58,300
02 Mar 2023	2.2200	2.2700	2.1300	2.1350	2.1350	143,100
01 Mar 2023	2.2300	2.2500	2.1500	2.2000	2.2000	24,800
28 Feb 2023	2.3000	2.3000	2.1400	2.2100	2.2100	68,100
27 Feb 2023	2.2500	2.2890	2.1800	2.1800	2.1800	58,000
24 Feb 2023	2.2900	2.2900	2.2000	2.2450	2.2450	20,500
23 Feb 2023	2.3100	2.3300	2.2100	2.2700	2.2700	22,300
22 Feb 2023	2.3000	2.3580	2.2200	2.2650	2.2650	48,600
21 Feb 2023	2.3500	2.3600	2.2600	2.3000	2.3000	32,400
17 Feb 2023	2.4440	2.4440	2.2000	2.2500	2.2500	129,100
16 Feb 2023	2.3800	2.5300	2.3750	2.3800	2.3800	162,600
15 Feb 2023	2.3200	2.4100	2.3200	2.4000	2.4000	19,000
14 Feb 2023	2.3600	2.5000	2.3100	2.3600	2.3600	59,400
13 Feb 2023	2.3600	2.4050	2.2460	2.3500	2.3500	58,000
10 Feb 2023	2.3800	2.4250	2.2800	2.3300	2.3300	81,400
09 Feb 2023	2.3350	2.3750	2.2000	2.2100	2.2100	181,200
08 Feb 2023	2.3500	2.3900	2.2500	2.2500	2.2500	266,600
07 Feb 2023	2.5000	2.5600	2.3500	2.3800	2.3800	449,800
06 Feb 2023	2.5400	2.6400	2.5000	2.5000	2.5000	356,300
03 Feb 2023	2.2600	2.5400	2.2500	2.5100	2.5100	1,855,100
02 Feb 2023	3.2600	3.3000	3.0650	3.2600	3.2600	45,300
01 Feb 2023	2.9600	3.1500	2.9600	3.1000	3.1000	17,900
31 Jan 2023	2.9600	3.1400	2.9000	3.0500	3.0500	72,100
30 Jan 2023	3.0900	3.0900	2.9200	3.0100	3.0100	20,300
27 Jan 2023	3.0800	3.1400	3.0280	3.1000	3.1000	97,400
26 Jan 2023	3.1700	3.1970	3.0600	3.1400	3.1400	22,200
25 Jan 2023	3.1900	3.3900	3.0200	3.2300	3.2300	50,000
24 Jan 2023	3.2700	3.3590	3.2500	3.3400	3.3400	52,200
23 Jan 2023	3.3900	3.4400	3.3000	3.3800	3.3800	133,200
20 Jan 2023	3.0500	3.2550	3.0100	3.0600	3.0600	69,800
19 Jan 2023	3.2800	3.3100	2.9700	3.0500	3.0500	119,700
18 Jan 2023	3.4900	3.5400	3.3100	3.3250	3.3250	96,800
17 Jan 2023	4.0000	4.0400	3.1900	3.3800	3.3800	340,400
13 Jan 2023	3.8900	3.8900	3.7400	3.8400	3.8400	68,300
12 Jan 2023	3.7500	3.8850	3.6100	3.7200	3.7200	161,200
11 Jan 2023	3.6200	3.9500	3.3120	3.5600	3.5600	251,200
10 Jan 2023	3.7600	4.0100	3.2600	3.5300	3.5300	517,400
09 Jan 2023	3.1600	3.4100	3.0400	3.3600	3.3600	266,300
06 Jan 2023	2.5900	2.9700	2.5900	2.8300	2.8300	194,100
05 Jan 2023	2.4000	2.6000	2.3600	2.5600	2.5600	130,600
04 Jan 2023	2.2900	2.4100	2.2900	2.3800	2.3800	87,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...