Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cellectis S.A. ADR (NQ: CLLS )

2.184 -0.006 (-0.27%)

Streaming Delayed Price Updated: 3:59 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2024	2.170	2.224	2.150	2.184	12,634	-0.01(-0.27%)
Sep 26, 2024	2.200	2.250	2.100	2.190	41,503	+0.03(+1.39%)
Sep 25, 2024	2.160	2.217	2.120	2.160	31,056	-0.05(-2.26%)
Sep 24, 2024	2.270	2.270	2.175	2.210	11,513	+0.01(+0.45%)
Sep 23, 2024	2.280	2.310	2.200	2.200	10,424	-0.06(-2.53%)
Sep 20, 2024	2.333	2.333	2.213	2.257	7,540	-0.06(-2.72%)
Sep 19, 2024	2.350	2.400	2.300	2.320	5,920	+0.04(+1.75%)
Sep 18, 2024	2.330	2.400	2.230	2.280	20,173	-0.06(-2.56%)
Sep 17, 2024	2.330	2.350	2.260	2.340	10,713	+0.04(+1.74%)
Sep 16, 2024	2.160	2.340	2.160	2.300	14,094	+0.05(+2.22%)
Sep 13, 2024	2.300	2.370	2.250	2.250	20,371	-0.15(-6.25%)
Sep 12, 2024	2.300	2.400	2.253	2.400	35,766	+0.09(+4.03%)
Sep 11, 2024	2.260	2.320	2.260	2.307	13,316	+0.09(+3.92%)
Sep 10, 2024	2.230	2.290	2.190	2.220	18,544	-0.03(-1.55%)
Sep 09, 2024	2.270	2.300	2.230	2.255	12,930	+0.01(+0.67%)
Sep 06, 2024	2.220	2.270	2.160	2.240	31,522	-0.03(-1.32%)
Sep 05, 2024	2.320	2.320	2.240	2.270	12,302	-0.03(-1.30%)
Sep 04, 2024	2.270	2.340	2.250	2.300	12,884	+0.04(+1.77%)
Sep 03, 2024	2.270	2.360	2.250	2.260	14,875	-0.14(-5.83%)
Aug 30, 2024	2.310	2.410	2.309	2.400	15,229	+0.00(+0.00%)
Aug 29, 2024	2.350	2.400	2.301	2.400	18,155	+0.03(+1.27%)
Aug 28, 2024	2.360	2.425	2.350	2.370	32,450	-0.01(-0.42%)
Aug 27, 2024	2.360	2.410	2.350	2.380	15,937	-0.02(-0.83%)
Aug 26, 2024	2.400	2.400	2.355	2.400	34,782	+0.03(+1.27%)
Aug 23, 2024	2.230	2.400	2.230	2.370	72,965	+0.05(+2.16%)
Aug 22, 2024	2.330	2.330	2.256	2.320	20,645	-0.04(-1.49%)
Aug 21, 2024	2.340	2.400	2.320	2.355	31,093	+0.06(+2.39%)
Aug 20, 2024	2.260	2.310	2.220	2.300	61,838	+0.17(+7.98%)
Aug 19, 2024	2.050	2.130	2.050	2.130	40,623	+0.05(+2.16%)
Aug 16, 2024	2.012	2.100	2.012	2.085	8,436	+0.03(+1.70%)
Aug 15, 2024	2.020	2.050	2.000	2.050	39,152	+0.00(+0.00%)
Aug 14, 2024	2.050	2.050	1.930	2.050	54,034	-0.01(-0.49%)
Aug 13, 2024	2.010	2.120	2.000	2.060	14,941	+0.02(+0.98%)
Aug 12, 2024	2.130	2.130	2.030	2.040	62,839	-0.04(-1.92%)
Aug 09, 2024	2.030	2.110	2.000	2.080	20,232	+0.01(+0.67%)
Aug 08, 2024	2.030	2.090	2.020	2.066	6,417	+0.01(+0.30%)
Aug 07, 2024	2.050	2.080	2.020	2.060	15,384	-0.01(-0.48%)
Aug 06, 2024	2.000	2.159	1.974	2.070	45,692	+0.03(+1.47%)
Aug 05, 2024	2.000	2.115	2.000	2.040	29,706	-0.05(-2.39%)
Aug 02, 2024	2.140	2.177	2.080	2.090	38,029	-0.08(-3.69%)
Aug 01, 2024	2.215	2.260	2.120	2.170	32,469	-0.07(-3.12%)
Jul 31, 2024	2.220	2.300	2.150	2.240	50,413	+0.03(+1.35%)
Jul 30, 2024	2.210	2.230	2.095	2.210	53,130	+0.00(+0.00%)
Jul 29, 2024	2.290	2.290	2.180	2.210	59,997	-0.09(-3.91%)
Jul 26, 2024	2.220	2.430	2.157	2.300	408,266	+0.25(+12.20%)
Jul 25, 2024	2.050	2.060	2.000	2.050	527,676	+0.01(+0.49%)
Jul 24, 2024	2.150	2.150	2.000	2.040	37,444	-0.03(-1.44%)
Jul 23, 2024	2.040	2.070	2.000	2.070	18,747	-0.02(-0.96%)
Jul 22, 2024	2.060	2.090	2.036	2.090	9,865	+0.06(+2.96%)
Jul 19, 2024	2.120	2.120	2.020	2.030	11,774	-0.13(-6.02%)
Jul 18, 2024	2.100	2.160	2.100	2.160	12,996	+0.06(+2.86%)
Jul 17, 2024	2.200	2.200	2.083	2.100	15,737	-0.07(-3.23%)
Jul 16, 2024	2.090	2.180	2.090	2.170	40,517	+0.08(+3.83%)
Jul 15, 2024	2.050	2.100	2.050	2.090	30,476	+0.00(+0.00%)
Jul 12, 2024	2.030	2.110	2.030	2.090	41,213	+0.09(+4.50%)
Jul 11, 2024	1.880	2.010	1.880	2.000	59,066	+0.05(+2.56%)
Jul 10, 2024	1.880	1.950	1.880	1.950	21,270	+0.03(+1.83%)
Jul 09, 2024	1.890	1.939	1.840	1.915	40,323	-0.10(-5.20%)
Jul 08, 2024	1.990	2.040	1.990	2.020	15,237	-0.02(-0.98%)
Jul 05, 2024	2.050	2.090	1.938	2.040	16,805	-0.01(-0.49%)
Jul 03, 2024	1.970	2.100	1.964	2.050	44,377	+0.15(+7.89%)
Jul 02, 2024	1.890	1.922	1.880	1.900	14,212	-0.04(-1.81%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Cellectis S.A. ADR (NQ: CLLS )

Historical Prices