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 |
| Aug 29, 2023 | $1.86 | $1.93 | $1.86 | $1.92 | 9 117 |
| Aug 28, 2023 | $1.88 | $1.94 | $1.84 | $1.90 | 33 131 |
| Aug 25, 2023 | $1.87 | $1.90 | $1.83 | $1.90 | 34 185 |
| Aug 24, 2023 | $1.90 | $1.92 | $1.84 | $1.89 | 12 693 |
| Aug 23, 2023 | $1.91 | $1.99 | $1.90 | $1.95 | 8 071 |
| Aug 22, 2023 | $1.87 | $1.95 | $1.84 | $1.84 | 48 154 |
| Aug 21, 2023 | $1.91 | $1.95 | $1.85 | $1.85 | 44 034 |
| Aug 18, 2023 | $1.85 | $1.87 | $1.84 | $1.85 | 20 567 |
| Aug 17, 2023 | $1.88 | $1.90 | $1.85 | $1.87 | 11 048 |
| Aug 16, 2023 | $1.95 | $1.97 | $1.84 | $1.88 | 21 419 |
| Aug 15, 2023 | $1.95 | $2.01 | $1.95 | $1.97 | 44 270 |
| Aug 14, 2023 | $1.87 | $1.94 | $1.83 | $1.93 | 37 247 |
| Aug 11, 2023 | $1.87 | $1.95 | $1.87 | $1.94 | 28 381 |
| Aug 10, 2023 | $1.88 | $1.91 | $1.85 | $1.88 | 26 091 |
| Aug 09, 2023 | $1.86 | $1.88 | $1.82 | $1.83 | 14 180 |
| Aug 08, 2023 | $1.84 | $1.88 | $1.82 | $1.85 | 80 023 |
| Aug 07, 2023 | $1.89 | $1.89 | $1.80 | $1.85 | 20 944 |
| Aug 04, 2023 | $1.96 | $1.96 | $1.85 | $1.85 | 75 903 |
| Aug 03, 2023 | $1.95 | $1.96 | $1.76 | $1.95 | 137 399 |
| Aug 02, 2023 | $2.00 | $2.00 | $1.91 | $1.92 | 48 619 |
| Aug 01, 2023 | $2.12 | $2.12 | $2.00 | $2.01 | 41 080 |
| Jul 31, 2023 | $2.15 | $2.24 | $2.06 | $2.14 | 62 008 |
| Jul 28, 2023 | $2.17 | $2.21 | $2.00 | $2.16 | 143 735 |
| Jul 27, 2023 | $2.31 | $2.36 | $2.17 | $2.21 | 29 328 |
| Jul 26, 2023 | $2.43 | $2.45 | $2.30 | $2.30 | 73 767 |
