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 |
| Apr 06, 2022 | $4.55 | $4.60 | $4.40 | $4.50 | 110 700 |
| Apr 05, 2022 | $4.90 | $4.94 | $4.62 | $4.67 | 186 400 |
| Apr 04, 2022 | $4.81 | $5.04 | $4.78 | $4.93 | 181 500 |
| Apr 01, 2022 | $4.56 | $4.93 | $4.51 | $4.84 | 357 604 |
| Mar 31, 2022 | $4.50 | $4.65 | $4.45 | $4.56 | 518 289 |
| Mar 30, 2022 | $4.59 | $4.68 | $4.46 | $4.50 | 87 774 |
| Mar 29, 2022 | $4.32 | $4.67 | $4.32 | $4.62 | 132 800 |
| Mar 28, 2022 | $4.41 | $4.47 | $4.20 | $4.27 | 108 300 |
| Mar 25, 2022 | $4.56 | $4.56 | $4.34 | $4.39 | 103 200 |
| Mar 24, 2022 | $4.69 | $4.73 | $4.51 | $4.64 | 173 700 |
| Mar 23, 2022 | $4.15 | $4.41 | $4.11 | $4.34 | 220 600 |
| Mar 22, 2022 | $4.04 | $4.31 | $4.04 | $4.25 | 223 862 |
| Mar 21, 2022 | $4.19 | $4.21 | $4.00 | $4.03 | 330 005 |
| Mar 18, 2022 | $4.51 | $4.71 | $4.05 | $4.06 | 883 387 |
| Mar 17, 2022 | $4.54 | $4.74 | $4.54 | $4.66 | 150 000 |
| Mar 16, 2022 | $4.43 | $4.59 | $4.31 | $4.57 | 334 100 |
| Mar 15, 2022 | $4.14 | $4.31 | $4.07 | $4.24 | 115 400 |
| Mar 14, 2022 | $4.27 | $4.35 | $4.06 | $4.09 | 198 800 |
| Mar 11, 2022 | $4.72 | $4.77 | $4.34 | $4.40 | 330 300 |
| Mar 10, 2022 | $4.26 | $4.26 | $4.07 | $4.20 | 296 600 |
| Mar 09, 2022 | $4.07 | $4.29 | $3.99 | $4.14 | 541 800 |
| Mar 08, 2022 | $3.74 | $3.80 | $3.53 | $3.67 | 1 733 900 |
| Mar 07, 2022 | $3.62 | $3.65 | $3.43 | $3.45 | 914 600 |
| Mar 04, 2022 | $3.77 | $3.96 | $3.52 | $3.53 | 301 500 |
| Mar 03, 2022 | $4.11 | $4.11 | $3.78 | $3.79 | 339 600 |
