Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
39,485.16 +650.08 (+1.67%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Cellectis S.A. (CLLS)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 2.9000 | 3.0900 | 2.8300 | 3.0400 | 3.0400 | 150,000 |
| 30 Nov 2023 | 3.0900 | 3.0950 | 2.9700 | 2.9800 | 2.9800 | 120,000 |
| 29 Nov 2023 | 3.0800 | 3.1900 | 3.0100 | 3.0500 | 3.0500 | 168,100 |
| 28 Nov 2023 | 2.9200 | 3.2500 | 2.9000 | 3.1900 | 3.1900 | 397,200 |
| 27 Nov 2023 | 2.9300 | 2.9300 | 2.8300 | 2.8600 | 2.8600 | 148,300 |
| 24 Nov 2023 | 2.8500 | 2.9900 | 2.8190 | 2.9100 | 2.9100 | 160,700 |
| 22 Nov 2023 | 2.8300 | 2.8500 | 2.7500 | 2.8200 | 2.8200 | 179,100 |
| 21 Nov 2023 | 2.9200 | 2.9670 | 2.8300 | 2.8400 | 2.8400 | 247,800 |
| 20 Nov 2023 | 2.8700 | 3.1600 | 2.8210 | 3.1000 | 3.1000 | 478,500 |
| 17 Nov 2023 | 2.6800 | 2.9300 | 2.6400 | 2.9300 | 2.9300 | 460,700 |
| 16 Nov 2023 | 2.7400 | 2.7400 | 2.5000 | 2.6200 | 2.6200 | 525,300 |
| 15 Nov 2023 | 2.6400 | 2.8200 | 2.5600 | 2.8000 | 2.8000 | 2,473,300 |
| 14 Nov 2023 | 2.5200 | 2.6000 | 2.4600 | 2.5600 | 2.5600 | 319,900 |
| 13 Nov 2023 | 2.5500 | 2.6100 | 2.4700 | 2.5200 | 2.5200 | 270,200 |
| 10 Nov 2023 | 2.5800 | 2.6100 | 2.4700 | 2.5100 | 2.5100 | 402,600 |
| 09 Nov 2023 | 2.5300 | 2.5300 | 2.3600 | 2.4000 | 2.4000 | 535,800 |
| 08 Nov 2023 | 2.5200 | 2.5600 | 2.4100 | 2.5000 | 2.5000 | 534,000 |
| 07 Nov 2023 | 2.7800 | 2.7900 | 2.3100 | 2.3900 | 2.3900 | 1,628,300 |
| 06 Nov 2023 | 2.8100 | 2.8700 | 2.6000 | 2.7600 | 2.7600 | 1,226,000 |
| 03 Nov 2023 | 2.8300 | 2.9500 | 2.6350 | 2.8600 | 2.8600 | 4,307,600 |
| 02 Nov 2023 | 2.9600 | 3.2300 | 2.8000 | 3.0100 | 3.0100 | 26,430,000 |
| 01 Nov 2023 | 2.7100 | 2.9900 | 2.1700 | 2.6400 | 2.6400 | 75,595,100 |
| 31 Oct 2023 | 0.9900 | 1.0200 | 0.9640 | 0.9700 | 0.9700 | 92,900 |
| 30 Oct 2023 | 1.0300 | 1.0500 | 0.9930 | 1.0150 | 1.0150 | 30,900 |
| 27 Oct 2023 | 1.0300 | 1.0300 | 0.9810 | 1.0080 | 1.0080 | 31,100 |
| 26 Oct 2023 | 1.0000 | 1.0300 | 0.9630 | 1.0050 | 1.0050 | 45,300 |
| 25 Oct 2023 | 1.0200 | 1.0400 | 0.9900 | 1.0000 | 1.0000 | 124,600 |
| 24 Oct 2023 | 1.1200 | 1.2100 | 0.9850 | 1.0500 | 1.0500 | 240,300 |
| 23 Oct 2023 | 1.2100 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 39,900 |
| 20 Oct 2023 | 1.3000 | 1.3000 | 1.2100 | 1.2100 | 1.2100 | 58,100 |
| 19 Oct 2023 | 1.3300 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 7,800 |
| 18 Oct 2023 | 1.3200 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 7,500 |
| 17 Oct 2023 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 73,100 |
| 16 Oct 2023 | 1.4000 | 1.4000 | 1.3400 | 1.3700 | 1.3700 | 67,200 |
| 13 Oct 2023 | 1.4500 | 1.4500 | 1.3800 | 1.3800 | 1.3800 | 16,500 |
| 12 Oct 2023 | 1.4100 | 1.4100 | 1.3600 | 1.3900 | 1.3900 | 13,400 |
| 11 Oct 2023 | 1.4500 | 1.4500 | 1.4000 | 1.4050 | 1.4050 | 32,600 |
| 10 Oct 2023 | 1.4600 | 1.4700 | 1.4100 | 1.4500 | 1.4500 | 46,400 |
| 09 Oct 2023 | 1.4400 | 1.4400 | 1.4000 | 1.4300 | 1.4300 | 32,600 |
| 06 Oct 2023 | 1.4800 | 1.4900 | 1.4400 | 1.4500 | 1.4500 | 38,100 |
| 05 Oct 2023 | 1.4300 | 1.4300 | 1.3800 | 1.3950 | 1.3950 | 97,100 |
| 04 Oct 2023 | 1.5400 | 1.5500 | 1.3740 | 1.4200 | 1.4200 | 276,600 |
| 03 Oct 2023 | 1.5000 | 1.6300 | 1.4700 | 1.5400 | 1.5400 | 428,100 |
| 02 Oct 2023 | 1.5800 | 1.5800 | 1.5000 | 1.5000 | 1.5000 | 37,800 |
| 29 Sept 2023 | 1.5800 | 1.5900 | 1.5800 | 1.5800 | 1.5800 | 7,400 |
| 28 Sept 2023 | 1.5800 | 1.6150 | 1.5800 | 1.5800 | 1.5800 | 15,200 |
| 27 Sept 2023 | 1.6000 | 1.6200 | 1.5800 | 1.6000 | 1.6000 | 18,900 |
| 26 Sept 2023 | 1.6000 | 1.6200 | 1.5800 | 1.6200 | 1.6200 | 23,700 |
| 25 Sept 2023 | 1.6900 | 1.6900 | 1.6000 | 1.6000 | 1.6000 | 33,900 |
| 22 Sept 2023 | 1.6500 | 1.7500 | 1.6500 | 1.7200 | 1.7200 | 62,500 |
| 21 Sept 2023 | 1.6500 | 1.6700 | 1.6000 | 1.6700 | 1.6700 | 10,900 |
| 20 Sept 2023 | 1.6710 | 1.7200 | 1.6300 | 1.6300 | 1.6300 | 29,600 |
| 19 Sept 2023 | 1.7000 | 1.7200 | 1.6400 | 1.6400 | 1.6400 | 60,700 |
| 18 Sept 2023 | 1.7100 | 1.7400 | 1.5850 | 1.6300 | 1.6300 | 63,700 |
| 15 Sept 2023 | 1.7500 | 1.7500 | 1.6320 | 1.7200 | 1.7200 | 80,200 |
| 14 Sept 2023 | 1.7700 | 1.7800 | 1.7100 | 1.7100 | 1.7100 | 41,100 |
| 13 Sept 2023 | 1.7700 | 1.8000 | 1.7600 | 1.7600 | 1.7600 | 3,800 |
| 12 Sept 2023 | 1.7500 | 1.9000 | 1.7500 | 1.7600 | 1.7600 | 79,100 |
| 11 Sept 2023 | 1.7800 | 1.7800 | 1.7400 | 1.7400 | 1.7400 | 10,600 |
| 08 Sept 2023 | 1.8150 | 1.8200 | 1.7400 | 1.7500 | 1.7500 | 56,400 |
| 07 Sept 2023 | 1.8000 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 5,700 |
| 06 Sept 2023 | 1.8400 | 1.8410 | 1.8000 | 1.8000 | 1.8000 | 31,100 |
| 05 Sept 2023 | 1.9700 | 1.9700 | 1.8300 | 1.8300 | 1.8300 | 61,100 |
| 01 Sept 2023 | 2.0400 | 2.0400 | 1.9800 | 2.0100 | 2.0100 | 16,800 |
| 31 Aug 2023 | 2.1100 | 2.1100 | 1.9800 | 2.0700 | 2.0700 | 20,800 |
| 30 Aug 2023 | 1.9500 | 2.1500 | 1.9500 | 2.1100 | 2.1100 | 71,200 |
| 29 Aug 2023 | 1.8600 | 1.9300 | 1.8600 | 1.9150 | 1.9150 | 9,100 |
| 28 Aug 2023 | 1.8800 | 1.9400 | 1.8370 | 1.9000 | 1.9000 | 33,200 |
| 25 Aug 2023 | 1.8700 | 1.9000 | 1.8300 | 1.9000 | 1.9000 | 34,200 |
| 24 Aug 2023 | 1.9000 | 1.9000 | 1.8400 | 1.8900 | 1.8900 | 12,700 |
| 23 Aug 2023 | 1.9100 | 1.9900 | 1.8950 | 1.9480 | 1.9480 | 8,100 |
| 22 Aug 2023 | 1.8700 | 1.9500 | 1.8400 | 1.8400 | 1.8400 | 48,200 |
| 21 Aug 2023 | 1.9100 | 1.9500 | 1.8500 | 1.8500 | 1.8500 | 44,000 |
| 18 Aug 2023 | 1.8500 | 1.8740 | 1.8400 | 1.8500 | 1.8500 | 20,600 |
| 17 Aug 2023 | 1.8800 | 1.9000 | 1.8500 | 1.8700 | 1.8700 | 11,000 |
| 16 Aug 2023 | 1.9500 | 1.9700 | 1.8320 | 1.8800 | 1.8800 | 21,400 |
| 15 Aug 2023 | 1.9500 | 2.0100 | 1.9500 | 1.9700 | 1.9700 | 44,300 |
| 14 Aug 2023 | 1.8700 | 1.9400 | 1.8250 | 1.9300 | 1.9300 | 37,700 |
| 11 Aug 2023 | 1.8700 | 1.9500 | 1.8700 | 1.9400 | 1.9400 | 28,400 |
| 10 Aug 2023 | 1.8800 | 1.9100 | 1.8500 | 1.8800 | 1.8800 | 26,100 |
| 09 Aug 2023 | 1.8570 | 1.8600 | 1.8200 | 1.8300 | 1.8300 | 14,200 |
| 08 Aug 2023 | 1.8400 | 1.8830 | 1.8200 | 1.8500 | 1.8500 | 80,000 |
| 07 Aug 2023 | 1.8900 | 1.8900 | 1.8000 | 1.8500 | 1.8500 | 21,000 |
| 04 Aug 2023 | 1.9600 | 1.9600 | 1.8500 | 1.8500 | 1.8500 | 75,900 |
| 03 Aug 2023 | 1.9520 | 1.9600 | 1.7600 | 1.9500 | 1.9500 | 137,400 |
| 02 Aug 2023 | 2.0000 | 2.0000 | 1.9050 | 1.9200 | 1.9200 | 48,600 |
| 01 Aug 2023 | 2.1200 | 2.1200 | 2.0000 | 2.0100 | 2.0100 | 41,100 |
| 31 Jul 2023 | 2.1500 | 2.2400 | 2.0400 | 2.1400 | 2.1400 | 62,100 |
| 28 Jul 2023 | 2.1700 | 2.2100 | 2.0010 | 2.1600 | 2.1600 | 144,000 |
| 27 Jul 2023 | 2.3100 | 2.3600 | 2.1700 | 2.2100 | 2.2100 | 29,300 |
| 26 Jul 2023 | 2.4300 | 2.4900 | 2.3000 | 2.3000 | 2.3000 | 73,900 |
| 25 Jul 2023 | 2.3500 | 2.4800 | 2.3200 | 2.3800 | 2.3800 | 65,100 |
| 24 Jul 2023 | 2.8500 | 2.8500 | 2.2800 | 2.4000 | 2.4000 | 183,000 |
| 21 Jul 2023 | 2.5300 | 2.9800 | 2.5300 | 2.8600 | 2.8600 | 341,700 |
| 20 Jul 2023 | 2.3500 | 2.6500 | 2.3410 | 2.5500 | 2.5500 | 229,200 |
| 19 Jul 2023 | 2.2500 | 2.3080 | 2.1800 | 2.2700 | 2.2700 | 40,400 |
| 18 Jul 2023 | 2.2700 | 2.2800 | 2.1200 | 2.2500 | 2.2500 | 49,200 |
| 17 Jul 2023 | 2.2800 | 2.2800 | 2.1430 | 2.2190 | 2.2190 | 31,200 |
| 14 Jul 2023 | 2.3700 | 2.3700 | 2.1940 | 2.2400 | 2.2400 | 31,500 |
| 13 Jul 2023 | 2.3200 | 2.3900 | 2.2800 | 2.3600 | 2.3600 | 46,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.