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 |
| Mar 02, 2022 | $4.35 | $4.42 | $4.11 | $4.15 | 185 100 |
| Mar 01, 2022 | $4.42 | $4.51 | $4.28 | $4.33 | 177 300 |
| Feb 28, 2022 | $4.57 | $4.66 | $4.43 | $4.53 | 275 600 |
| Feb 25, 2022 | $4.58 | $4.58 | $4.32 | $4.40 | 442 000 |
| Feb 24, 2022 | $4.10 | $4.36 | $4.10 | $4.29 | 314 500 |
| Feb 23, 2022 | $4.60 | $4.62 | $4.31 | $4.32 | 417 800 |
| Feb 22, 2022 | $4.79 | $4.88 | $4.64 | $4.67 | 207 700 |
| Feb 18, 2022 | $5.26 | $5.26 | $4.75 | $4.76 | 572 100 |
| Feb 17, 2022 | $5.49 | $5.55 | $5.26 | $5.35 | 149 400 |
| Feb 16, 2022 | $5.65 | $5.70 | $5.51 | $5.61 | 199 600 |
| Feb 15, 2022 | $5.69 | $5.74 | $5.57 | $5.60 | 182 200 |
| Feb 14, 2022 | $5.37 | $5.47 | $5.26 | $5.33 | 156 500 |
| Feb 11, 2022 | $5.63 | $5.75 | $5.24 | $5.36 | 282 200 |
| Feb 10, 2022 | $5.63 | $5.97 | $5.57 | $5.64 | 188 700 |
| Feb 09, 2022 | $5.76 | $6.01 | $5.74 | $5.82 | 266 200 |
| Feb 08, 2022 | $5.74 | $5.79 | $5.59 | $5.59 | 129 300 |
| Feb 07, 2022 | $5.82 | $6.04 | $5.79 | $5.81 | 176 400 |
| Feb 04, 2022 | $5.79 | $5.89 | $5.58 | $5.79 | 251 800 |
| Feb 03, 2022 | $5.94 | $6.06 | $5.81 | $5.82 | 171 400 |
| Feb 02, 2022 | $6.38 | $6.41 | $5.99 | $6.03 | 268 900 |
| Feb 01, 2022 | $6.74 | $6.74 | $6.03 | $6.28 | 825 225 |
| Jan 31, 2022 | $6.08 | $6.44 | $6.07 | $6.21 | 583 900 |
| Jan 28, 2022 | $6.03 | $6.20 | $5.83 | $6.00 | 478 200 |
| Jan 27, 2022 | $6.45 | $6.50 | $6.09 | $6.12 | 153 100 |
| Jan 26, 2022 | $6.69 | $7.02 | $6.39 | $6.44 | 170 200 |
