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 |
| Oct 21, 2016 | $18.90 | $19.26 | $18.80 | $19.00 | 131 800 |
| Oct 20, 2016 | $19.31 | $19.41 | $18.84 | $19.06 | 167 600 |
| Oct 19, 2016 | $19.52 | $19.56 | $19.13 | $19.55 | 86 600 |
| Oct 18, 2016 | $20.06 | $20.09 | $19.40 | $19.55 | 166 400 |
| Oct 17, 2016 | $20.00 | $20.09 | $19.76 | $19.91 | 63 700 |
| Oct 14, 2016 | $20.57 | $20.61 | $20.06 | $20.11 | 74 200 |
| Oct 13, 2016 | $20.48 | $20.93 | $20.37 | $20.47 | 115 800 |
| Oct 12, 2016 | $21.77 | $21.77 | $21.44 | $21.51 | 110 000 |
| Oct 11, 2016 | $22.68 | $22.83 | $22.02 | $22.09 | 109 200 |
| Oct 10, 2016 | $22.71 | $23.26 | $22.71 | $22.91 | 42 300 |
| Oct 07, 2016 | $22.50 | $23.16 | $22.29 | $22.72 | 100 700 |
| Oct 06, 2016 | $23.00 | $23.11 | $22.52 | $22.65 | 53 200 |
| Oct 05, 2016 | $23.06 | $23.72 | $23.01 | $23.10 | 94 700 |
| Oct 04, 2016 | $22.92 | $23.29 | $22.86 | $23.00 | 66 400 |
| Oct 03, 2016 | $23.74 | $23.77 | $23.02 | $23.24 | 118 700 |
| Sep 30, 2016 | $24.13 | $24.33 | $23.82 | $24.08 | 68 900 |
| Sep 29, 2016 | $24.50 | $24.55 | $24.05 | $24.07 | 90 200 |
| Sep 28, 2016 | $24.83 | $25.08 | $24.50 | $24.97 | 58 300 |
| Sep 27, 2016 | $24.82 | $25.11 | $24.52 | $24.62 | 109 100 |
| Sep 26, 2016 | $25.33 | $25.74 | $24.81 | $24.82 | 98 300 |
| Sep 23, 2016 | $25.42 | $25.71 | $25.24 | $25.45 | 59 000 |
| Sep 22, 2016 | $25.72 | $25.97 | $25.68 | $25.72 | 37 600 |
| Sep 21, 2016 | $24.84 | $25.26 | $24.52 | $25.26 | 60 700 |
| Sep 20, 2016 | $24.44 | $24.79 | $24.22 | $24.66 | 167 400 |
| Sep 19, 2016 | $24.65 | $24.70 | $24.02 | $24.39 | 114 300 |
