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 |
| Aug 11, 2016 | $27.42 | $27.49 | $26.96 | $27.02 | 32 800 |
| Aug 10, 2016 | $27.79 | $28.32 | $27.39 | $27.58 | 99 000 |
| Aug 09, 2016 | $27.75 | $27.91 | $26.90 | $27.91 | 104 900 |
| Aug 08, 2016 | $28.37 | $28.37 | $27.70 | $27.76 | 45 400 |
| Aug 05, 2016 | $27.72 | $28.69 | $27.71 | $28.35 | 90 000 |
| Aug 04, 2016 | $27.63 | $27.98 | $27.53 | $27.69 | 77 700 |
| Aug 03, 2016 | $26.83 | $27.65 | $26.76 | $27.50 | 59 300 |
| Aug 02, 2016 | $27.10 | $27.31 | $26.62 | $27.20 | 64 600 |
| Aug 01, 2016 | $25.95 | $27.46 | $25.95 | $27.10 | 88 500 |
| Jul 29, 2016 | $26.01 | $26.37 | $25.63 | $26.37 | 61 900 |
| Jul 28, 2016 | $26.35 | $26.35 | $25.77 | $26.10 | 76 400 |
| Jul 27, 2016 | $25.76 | $26.03 | $25.43 | $26.01 | 83 100 |
| Jul 26, 2016 | $25.50 | $25.74 | $25.25 | $25.39 | 112 500 |
| Jul 25, 2016 | $25.43 | $25.43 | $24.96 | $25.25 | 61 700 |
| Jul 22, 2016 | $25.09 | $25.37 | $24.82 | $25.21 | 54 900 |
| Jul 21, 2016 | $25.37 | $25.66 | $25.05 | $25.14 | 54 200 |
| Jul 20, 2016 | $25.20 | $25.65 | $25.11 | $25.38 | 44 400 |
| Jul 19, 2016 | $25.71 | $25.77 | $25.10 | $25.25 | 51 500 |
| Jul 18, 2016 | $26.02 | $26.02 | $25.71 | $25.88 | 40 600 |
| Jul 15, 2016 | $25.77 | $26.15 | $25.69 | $25.91 | 49 600 |
| Jul 14, 2016 | $26.15 | $26.24 | $25.44 | $25.56 | 95 700 |
| Jul 13, 2016 | $26.86 | $27.00 | $25.75 | $25.85 | 177 600 |
| Jul 12, 2016 | $25.89 | $25.93 | $25.41 | $25.41 | 34 900 |
| Jul 11, 2016 | $26.09 | $26.21 | $25.51 | $25.75 | 115 400 |
| Jul 08, 2016 | $26.25 | $26.25 | $23.95 | $25.15 | 577 400 |
