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 |
| Jun 01, 2016 | $32.43 | $32.88 | $32.17 | $32.51 | 73 958 |
| May 31, 2016 | $32.14 | $32.94 | $31.99 | $32.78 | 120 149 |
| May 27, 2016 | $31.37 | $31.57 | $31.05 | $31.22 | 117 723 |
| May 26, 2016 | $31.55 | $31.80 | $31.00 | $31.71 | 85 339 |
| May 25, 2016 | $30.87 | $31.63 | $30.72 | $31.45 | 86 976 |
| May 24, 2016 | $31.02 | $31.44 | $30.74 | $31.26 | 111 867 |
| May 23, 2016 | $30.60 | $31.66 | $30.60 | $31.27 | 193 992 |
| May 20, 2016 | $29.11 | $30.90 | $29.11 | $30.78 | 198 117 |
| May 19, 2016 | $29.06 | $29.78 | $28.92 | $29.25 | 167 057 |
| May 18, 2016 | $29.77 | $29.99 | $29.29 | $29.33 | 164 137 |
| May 17, 2016 | $30.76 | $31.21 | $29.71 | $29.88 | 98 114 |
| May 16, 2016 | $30.10 | $31.49 | $30.10 | $31.39 | 189 500 |
| May 13, 2016 | $29.65 | $31.41 | $29.65 | $30.00 | 243 909 |
| May 12, 2016 | $31.13 | $31.19 | $29.07 | $29.65 | 297 636 |
| May 11, 2016 | $31.48 | $32.25 | $30.90 | $30.94 | 210 082 |
| May 10, 2016 | $32.69 | $32.84 | $31.52 | $32.10 | 154 334 |
| May 09, 2016 | $32.80 | $34.99 | $32.06 | $33.38 | 557 839 |
| May 06, 2016 | $27.00 | $31.22 | $27.00 | $30.92 | 285 082 |
| May 05, 2016 | $27.00 | $27.73 | $26.90 | $26.95 | 99 584 |
| May 04, 2016 | $26.90 | $27.36 | $26.85 | $27.26 | 151 467 |
| May 03, 2016 | $27.56 | $27.71 | $26.79 | $27.03 | 90 679 |
| May 02, 2016 | $26.97 | $27.76 | $26.97 | $27.66 | 81 492 |
| Apr 29, 2016 | $27.65 | $28.07 | $27.21 | $27.21 | 67 256 |
| Apr 28, 2016 | $27.87 | $28.37 | $27.63 | $27.65 | 59 940 |
| Apr 27, 2016 | $27.86 | $27.95 | $27.46 | $27.55 | 60 324 |
