Cellectis S.A. Stock Price (Quote) NASDAQ:CLLS
$3.69 ( -2.38% ) Monday, 23rd May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $2.85 | $4.16 | Monday, 23rd May 2022 CLLS stock ended at $3.69. This is 2.38% less than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 4.97% from a day low at $3.62 to a day high of $3.80. |
90 days | $2.85 | $5.04 | |
52 weeks | $2.85 | $16.53 |
Historical Cellectis S.A. prices
Date | Open | High | Low | Close | Volume |
2022-05-23 | $3.78 | $3.80 | $3.62 | $3.69 | 37 823 |
2022-05-20 | $3.89 | $3.89 | $3.72 | $3.78 | 71 947 |
2022-05-19 | $3.55 | $3.97 | $3.54 | $3.93 | 229 345 |
2022-05-18 | $3.56 | $3.57 | $3.25 | $3.27 | 172 196 |
2022-05-17 | $3.46 | $3.53 | $3.38 | $3.48 | 114 868 |
2022-05-16 | $3.19 | $3.21 | $3.10 | $3.14 | 56 892 |
2022-05-13 | $2.93 | $3.25 | $2.93 | $3.17 | 140 392 |
2022-05-12 | $2.87 | $3.07 | $2.87 | $3.05 | 75 620 |
2022-05-11 | $3.10 | $3.12 | $2.85 | $2.90 | 191 837 |
2022-05-10 | $3.00 | $3.13 | $3.00 | $3.11 | 86 738 |
2022-05-09 | $3.20 | $3.27 | $3.04 | $3.05 | 146 589 |
2022-05-06 | $3.48 | $3.52 | $3.35 | $3.44 | 391 722 |
2022-05-05 | $3.74 | $4.03 | $3.74 | $3.83 | 130 705 |
2022-05-04 | $3.60 | $3.89 | $3.50 | $3.81 | 238 268 |
2022-05-03 | $3.70 | $3.86 | $3.68 | $3.82 | 80 709 |
2022-05-02 | $3.51 | $3.72 | $3.51 | $3.58 | 63 419 |
2022-04-29 | $3.60 | $3.74 | $3.50 | $3.50 | 113 935 |
2022-04-28 | $3.78 | $3.80 | $3.59 | $3.64 | 195 916 |
2022-04-27 | $3.59 | $4.16 | $3.58 | $3.83 | 453 465 |
2022-04-26 | $3.73 | $3.77 | $3.62 | $3.70 | 258 762 |
2022-04-25 | $3.75 | $3.83 | $3.69 | $3.80 | 87 031 |
2022-04-22 | $3.90 | $4.01 | $3.77 | $3.78 | 74 600 |
2022-04-21 | $4.13 | $4.17 | $3.95 | $3.98 | 274 000 |
2022-04-20 | $4.00 | $4.05 | $3.95 | $3.97 | 75 900 |
2022-04-19 | $4.01 | $4.12 | $3.95 | $4.00 | 126 800 |
2022-04-18 | $4.11 | $4.12 | $4.04 | $4.12 | 83 800 |
2022-04-14 | $4.25 | $4.25 | $4.12 | $4.12 | 17 964 |
2022-04-13 | $4.11 | $4.34 | $4.11 | $4.31 | 63 658 |
2022-04-12 | $4.26 | $4.37 | $4.15 | $4.19 | 111 638 |
2022-04-11 | $4.30 | $4.43 | $4.25 | $4.32 | 95 442 |
2022-04-08 | $4.56 | $4.57 | $4.36 | $4.36 | 47 726 |
2022-04-07 | $4.53 | $4.64 | $4.44 | $4.58 | 147 800 |
2022-04-06 | $4.55 | $4.60 | $4.40 | $4.50 | 110 700 |
2022-04-05 | $4.90 | $4.94 | $4.62 | $4.67 | 186 400 |
2022-04-04 | $4.81 | $5.04 | $4.78 | $4.93 | 181 500 |
2022-04-01 | $4.56 | $4.93 | $4.51 | $4.84 | 357 604 |
2022-03-31 | $4.50 | $4.65 | $4.45 | $4.56 | 518 289 |
2022-03-30 | $4.59 | $4.68 | $4.46 | $4.50 | 87 774 |
2022-03-29 | $4.32 | $4.67 | $4.32 | $4.62 | 132 800 |
2022-03-28 | $4.41 | $4.47 | $4.20 | $4.27 | 108 300 |
2022-03-25 | $4.56 | $4.56 | $4.34 | $4.39 | 103 200 |
2022-03-24 | $4.69 | $4.73 | $4.51 | $4.64 | 173 700 |
2022-03-23 | $4.15 | $4.41 | $4.11 | $4.34 | 220 600 |
2022-03-22 | $4.04 | $4.31 | $4.04 | $4.25 | 223 862 |
2022-03-21 | $4.19 | $4.21 | $4.00 | $4.03 | 330 005 |
2022-03-18 | $4.51 | $4.71 | $4.05 | $4.06 | 883 387 |
2022-03-17 | $4.54 | $4.74 | $4.54 | $4.66 | 150 000 |
2022-03-16 | $4.43 | $4.59 | $4.31 | $4.57 | 334 100 |
2022-03-15 | $4.14 | $4.31 | $4.07 | $4.24 | 115 400 |
2022-03-14 | $4.27 | $4.35 | $4.06 | $4.09 | 198 800 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.