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 |
| Sep 16, 2016 | $25.16 | $25.25 | $24.76 | $25.05 | 63 900 |
| Sep 15, 2016 | $25.32 | $25.69 | $25.10 | $25.36 | 44 500 |
| Sep 14, 2016 | $24.94 | $25.68 | $24.83 | $25.48 | 69 900 |
| Sep 13, 2016 | $25.29 | $25.39 | $24.14 | $24.76 | 118 000 |
| Sep 12, 2016 | $25.05 | $25.89 | $25.00 | $25.89 | 87 000 |
| Sep 09, 2016 | $25.91 | $26.07 | $25.33 | $25.33 | 76 300 |
| Sep 08, 2016 | $26.04 | $26.60 | $25.85 | $26.39 | 114 500 |
| Sep 07, 2016 | $26.41 | $26.46 | $25.81 | $26.11 | 33 100 |
| Sep 06, 2016 | $26.31 | $26.75 | $26.27 | $26.30 | 50 100 |
| Sep 02, 2016 | $26.17 | $26.60 | $25.76 | $26.40 | 35 600 |
| Sep 01, 2016 | $26.47 | $26.48 | $26.03 | $26.40 | 74 600 |
| Aug 31, 2016 | $25.91 | $26.65 | $25.71 | $26.52 | 133 800 |
| Aug 30, 2016 | $26.49 | $26.78 | $26.26 | $26.43 | 93 800 |
| Aug 29, 2016 | $26.41 | $26.94 | $26.18 | $26.46 | 31 000 |
| Aug 26, 2016 | $26.58 | $27.27 | $26.26 | $26.56 | 36 300 |
| Aug 25, 2016 | $27.11 | $27.18 | $26.12 | $26.46 | 55 700 |
| Aug 24, 2016 | $27.22 | $28.03 | $26.85 | $26.97 | 88 700 |
| Aug 23, 2016 | $27.33 | $27.48 | $26.53 | $27.08 | 270 800 |
| Aug 22, 2016 | $26.32 | $27.00 | $26.11 | $26.65 | 139 100 |
| Aug 19, 2016 | $26.76 | $26.76 | $25.81 | $25.90 | 89 600 |
| Aug 18, 2016 | $27.19 | $27.32 | $26.42 | $26.71 | 114 900 |
| Aug 17, 2016 | $27.64 | $27.65 | $27.04 | $27.14 | 67 200 |
| Aug 16, 2016 | $28.34 | $28.46 | $27.87 | $27.87 | 29 500 |
| Aug 15, 2016 | $28.01 | $28.45 | $27.95 | $28.23 | 88 600 |
| Aug 12, 2016 | $27.17 | $27.75 | $27.04 | $27.59 | 98 500 |
