NASDAQ:CLLS
Cellectis S.A. Stock Price (Quote)
$3.24
+0.140 (+4.52%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.30 | $3.38 | Thursday, 9th May 2024 CLLS stock ended at $3.24. This is 4.52% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 10.30% from a day low at $3.01 to a day high of $3.32. |
| 90 days | $2.30 | $3.38 | |
| 52 weeks | $0.96 | $3.77 |
| Date | Open | High | Low | Close | Volume |
| May 12, 2022 | $2.87 | $3.07 | $2.87 | $3.05 | 75 620 |
| May 11, 2022 | $3.10 | $3.12 | $2.85 | $2.90 | 191 837 |
| May 10, 2022 | $3.00 | $3.13 | $3.00 | $3.11 | 86 738 |
| May 09, 2022 | $3.20 | $3.27 | $3.04 | $3.05 | 146 589 |
| May 06, 2022 | $3.48 | $3.52 | $3.35 | $3.44 | 391 722 |
| May 05, 2022 | $3.74 | $4.03 | $3.74 | $3.83 | 130 705 |
| May 04, 2022 | $3.60 | $3.89 | $3.50 | $3.81 | 238 268 |
| May 03, 2022 | $3.70 | $3.86 | $3.68 | $3.82 | 80 709 |
| May 02, 2022 | $3.51 | $3.72 | $3.51 | $3.58 | 63 419 |
| Apr 29, 2022 | $3.60 | $3.74 | $3.50 | $3.50 | 113 935 |
| Apr 28, 2022 | $3.78 | $3.80 | $3.59 | $3.64 | 195 916 |
| Apr 27, 2022 | $3.59 | $4.16 | $3.58 | $3.83 | 453 465 |
| Apr 26, 2022 | $3.73 | $3.77 | $3.62 | $3.70 | 258 762 |
| Apr 25, 2022 | $3.75 | $3.83 | $3.69 | $3.80 | 87 031 |
| Apr 22, 2022 | $3.90 | $4.01 | $3.77 | $3.78 | 74 600 |
| Apr 21, 2022 | $4.13 | $4.17 | $3.95 | $3.98 | 274 000 |
| Apr 20, 2022 | $4.00 | $4.05 | $3.95 | $3.97 | 75 900 |
| Apr 19, 2022 | $4.01 | $4.12 | $3.95 | $4.00 | 126 800 |
| Apr 18, 2022 | $4.11 | $4.12 | $4.04 | $4.12 | 83 800 |
| Apr 14, 2022 | $4.25 | $4.25 | $4.12 | $4.12 | 17 964 |
| Apr 13, 2022 | $4.11 | $4.34 | $4.11 | $4.31 | 63 658 |
| Apr 12, 2022 | $4.26 | $4.37 | $4.15 | $4.19 | 111 638 |
| Apr 11, 2022 | $4.30 | $4.43 | $4.25 | $4.32 | 95 442 |
| Apr 08, 2022 | $4.56 | $4.57 | $4.36 | $4.36 | 47 726 |
| Apr 07, 2022 | $4.53 | $4.64 | $4.44 | $4.58 | 147 800 |
