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 |
| Jul 07, 2016 | $26.91 | $27.38 | $26.57 | $26.72 | 96 300 |
| Jul 06, 2016 | $26.03 | $26.98 | $25.86 | $26.83 | 89 300 |
| Jul 05, 2016 | $27.25 | $27.25 | $26.18 | $26.52 | 50 500 |
| Jul 01, 2016 | $26.77 | $27.47 | $26.59 | $27.25 | 148 800 |
| Jun 30, 2016 | $27.08 | $27.18 | $26.51 | $26.59 | 91 600 |
| Jun 29, 2016 | $26.80 | $26.84 | $26.09 | $26.67 | 135 200 |
| Jun 28, 2016 | $26.30 | $26.86 | $25.76 | $25.97 | 123 600 |
| Jun 27, 2016 | $25.80 | $26.10 | $24.82 | $25.34 | 98 100 |
| Jun 24, 2016 | $25.91 | $27.46 | $25.87 | $26.61 | 199 100 |
| Jun 23, 2016 | $28.28 | $29.09 | $28.04 | $28.90 | 105 600 |
| Jun 22, 2016 | $27.59 | $28.31 | $27.31 | $27.82 | 69 100 |
| Jun 21, 2016 | $28.39 | $28.42 | $27.58 | $27.69 | 117 700 |
| Jun 20, 2016 | $27.85 | $28.05 | $27.39 | $27.78 | 87 300 |
| Jun 17, 2016 | $26.78 | $27.12 | $26.43 | $26.70 | 97 200 |
| Jun 16, 2016 | $26.95 | $27.00 | $26.21 | $26.95 | 85 035 |
| Jun 15, 2016 | $27.89 | $28.22 | $27.34 | $27.69 | 148 315 |
| Jun 14, 2016 | $27.42 | $28.50 | $27.22 | $27.89 | 207 839 |
| Jun 13, 2016 | $27.87 | $28.99 | $27.81 | $28.91 | 185 779 |
| Jun 10, 2016 | $29.44 | $29.82 | $28.99 | $29.48 | 192 458 |
| Jun 09, 2016 | $31.71 | $32.06 | $30.63 | $31.01 | 133 016 |
| Jun 08, 2016 | $32.60 | $32.88 | $31.50 | $32.70 | 139 567 |
| Jun 07, 2016 | $33.37 | $33.45 | $32.75 | $32.99 | 114 562 |
| Jun 06, 2016 | $32.97 | $34.23 | $32.57 | $33.64 | 131 197 |
| Jun 03, 2016 | $33.13 | $33.25 | $32.38 | $32.65 | 102 264 |
| Jun 02, 2016 | $32.34 | $33.22 | $32.34 | $33.16 | 100 499 |
