NASDAQ:CLLS
Cellectis S.A. Stock Price (Quote)
$3.06
-0.180 (-5.56%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.30 | $3.38 | Friday, 10th May 2024 CLLS stock ended at $3.06. This is 5.56% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 9.00% from a day low at $3.00 to a day high of $3.27. |
| 90 days | $2.30 | $3.38 | |
| 52 weeks | $0.96 | $3.77 |
| Date | Open | High | Low | Close | Volume |
| Nov 28, 2016 | $17.40 | $17.98 | $17.27 | $17.40 | 92 043 |
| Nov 25, 2016 | $18.05 | $18.08 | $17.49 | $18.05 | 92 198 |
| Nov 23, 2016 | $17.41 | $17.67 | $16.83 | $17.41 | 221 087 |
| Nov 22, 2016 | $17.94 | $18.11 | $17.70 | $17.94 | 90 562 |
| Nov 21, 2016 | $18.00 | $18.06 | $17.65 | $18.00 | 81 474 |
| Nov 18, 2016 | $18.35 | $18.53 | $17.63 | $17.92 | 99 511 |
| Nov 17, 2016 | $18.31 | $19.48 | $18.27 | $18.31 | 164 383 |
| Nov 16, 2016 | $20.28 | $20.67 | $19.63 | $19.70 | 268 145 |
| Nov 15, 2016 | $19.16 | $19.18 | $18.68 | $18.74 | 59 779 |
| Nov 14, 2016 | $19.17 | $19.20 | $18.70 | $19.09 | 76 409 |
| Nov 11, 2016 | $19.04 | $19.50 | $18.83 | $19.13 | 79 920 |
| Nov 10, 2016 | $19.20 | $19.84 | $18.96 | $19.32 | 129 208 |
| Nov 09, 2016 | $17.75 | $18.17 | $17.03 | $18.15 | 195 662 |
| Nov 08, 2016 | $16.71 | $16.76 | $16.40 | $16.56 | 92 782 |
| Nov 07, 2016 | $17.12 | $17.12 | $16.35 | $16.69 | 106 900 |
| Nov 04, 2016 | $17.08 | $17.26 | $16.95 | $17.19 | 93 300 |
| Nov 03, 2016 | $17.67 | $17.83 | $17.09 | $17.09 | 73 200 |
| Nov 02, 2016 | $18.03 | $18.05 | $17.21 | $17.32 | 55 000 |
| Nov 01, 2016 | $17.54 | $17.89 | $17.50 | $17.80 | 50 000 |
| Oct 31, 2016 | $17.75 | $17.94 | $17.58 | $17.68 | 51 900 |
| Oct 28, 2016 | $18.23 | $18.32 | $17.94 | $17.95 | 58 300 |
| Oct 27, 2016 | $18.49 | $18.80 | $18.08 | $18.11 | 143 200 |
| Oct 26, 2016 | $18.00 | $18.49 | $17.94 | $18.01 | 105 800 |
| Oct 25, 2016 | $18.35 | $18.44 | $18.00 | $18.06 | 101 000 |
| Oct 24, 2016 | $19.10 | $19.10 | $18.50 | $18.52 | 64 800 |
