Dark

CLLS
Cellectis S.A.
stock NASDAQ ADR

Market Open

May 8, 2025 3:58:39 PM EDT

1.54USD+0.984%(+0.02)12,022

1.51Bid 1.53Ask 0.02Spread

Pre-market

May 6, 2025 9:27:30 AM EDT

1.65USD+8.197%(+0.13)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	1.5300	1.530000	1.460000	1.5300	+0.328%	24,898	0.000%
2025-05-07	1.5699	1.580000	1.525000	1.5250	-3.481%	21,780	+0.328%
2025-05-06	1.6500	1.650000	1.550100	1.5800	-1.250%	142,121	-3.165%
2025-05-05	1.5900	1.600000	1.540000	1.6000	+0.566%	40,964	-4.375%
2025-05-02	1.5900	1.650000	1.580000	1.5910	-1.364%	67,528	-3.834%
2025-05-01	1.6500	1.650000	1.490800	1.6130	-1.945%	78,184	-5.146%
2025-04-30	1.5700	1.650000	1.560000	1.6450	+3.459%	44,713	-6.991%
2025-04-29	1.5200	1.600000	1.520000	1.5900	+3.247%	42,660	-3.774%
2025-04-28	1.5400	1.570000	1.505000	1.5400	+0.654%	61,845	-0.649%
2025-04-25	1.5100	1.560000	1.480000	1.5300	+1.325%	81,346	0.000%
2025-04-24	1.4600	1.510000	1.460000	1.5100	+3.425%	32,612	+1.325%
2025-04-23	1.4513	1.480000	1.425000	1.4600	+1.389%	59,440	+4.795%
2025-04-22	1.3800	1.460000	1.370000	1.4400	+4.348%	44,580	+6.250%
2025-04-21	1.4300	1.440000	1.360000	1.3800	-4.828%	25,869	+10.870%
2025-04-17	1.4400	1.459900	1.420000	1.4500	+1.399%	36,075	+5.517%
2025-04-16	1.4700	1.480000	1.400000	1.4300	-2.055%	46,914	+6.993%
2025-04-15	1.5300	1.550000	1.450100	1.4600	-2.667%	98,287	+4.795%
2025-04-14	1.5100	1.560000	1.450000	1.5000	+4.167%	245,104	+2.000%
2025-04-11	1.4000	1.470000	1.320000	1.4400	+17.073%	379,558	+6.250%
2025-04-10	1.2300	1.260000	1.200000	1.2300	0.000%	60,061	+24.390%
2025-04-09	1.2989	1.298900	1.170000	1.2300	+0.985%	82,319	+24.390%
2025-04-08	1.3200	1.320000	1.195000	1.2180	+5.000%	111,333	+25.616%
2025-04-07	1.1000	1.192600	1.100000	1.1600	+0.870%	71,248	+31.897%
2025-04-04	1.1600	1.185000	1.100100	1.1500	-4.167%	126,733	+33.043%
2025-04-03	1.2700	1.275000	1.195000	1.2000	-4.762%	108,226	+27.500%
2025-04-02	1.2700	1.289200	1.240000	1.2600	-4.545%	50,420	+21.429%
2025-04-01	1.2500	1.330000	1.230000	1.3200	+6.452%	191,808	+15.909%
2025-03-31	1.2600	1.260000	1.160000	1.2400	-2.362%	152,948	+23.387%
2025-03-28	1.2700	1.290000	1.250000	1.2700	-2.308%	85,886	+20.472%
2025-03-27	1.3300	1.330000	1.285000	1.3000	0.000%	97,154	+17.692%
2025-03-26	1.3300	1.330200	1.290000	1.3000	-0.763%	87,630	+17.692%
2025-03-25	1.3100	1.350000	1.280400	1.3100	0.000%	123,786	+16.794%
2025-03-24	1.3000	1.320000	1.290000	1.3100	+0.769%	155,630	+16.794%
2025-03-21	1.2700	1.300000	1.270000	1.3000	+2.362%	99,277	+17.692%
2025-03-20	1.2500	1.309900	1.250000	1.2700	-3.053%	174,542	+20.472%
2025-03-19	1.2600	1.310000	1.250000	1.3100	+3.150%	222,869	+16.794%
2025-03-18	1.2700	1.290000	1.240000	1.2700	+3.673%	241,702	+20.472%
2025-03-17	1.2200	1.230400	1.190000	1.2250	-1.210%	549,392	+24.898%
2025-03-14	1.4000	1.400000	1.140000	1.2400	-3.876%	13,939,397	+23.387%
2025-03-13	1.3000	1.330000	1.270000	1.2900	-0.769%	141,479	+18.605%
2025-03-12	1.2800	1.310000	1.220000	1.3000	+4.000%	121,467	+17.692%
2025-03-11	1.2800	1.320000	1.220000	1.2500	+2.459%	137,701	+22.400%
2025-03-10	1.2600	1.290000	1.200000	1.2200	-2.789%	152,895	+25.410%
2025-03-07	1.2800	1.309700	1.250000	1.2550	+2.869%	48,755	+21.912%
2025-03-06	1.2531	1.266900	1.215000	1.2200	-4.688%	42,372	+25.410%
2025-03-05	1.3100	1.310000	1.280000	1.2800	+1.587%	95,268	+19.531%
2025-03-04	1.2900	1.350000	1.250000	1.2600	-2.326%	76,611	+21.429%
2025-03-03	1.3600	1.371400	1.270000	1.2900	0.000%	81,898	+18.605%
2025-02-28	1.3400	1.340000	1.240000	1.2900	-3.008%	149,071	+18.605%
2025-02-27	1.4000	1.400000	1.320000	1.3300	-5.000%	220,782	+15.038%
2025-02-26	1.4600	1.475000	1.390000	1.4000	+0.575%	59,824	+9.286%
2025-02-25	1.4600	1.520000	1.330000	1.3920	-7.076%	206,721	+9.914%
2025-02-24	1.5200	1.550000	1.470000	1.4980	-2.092%	140,728	+2.136%
2025-02-21	1.5600	1.600000	1.515000	1.5300	-0.649%	76,725	0.000%
2025-02-20	1.5700	1.620000	1.520000	1.5400	0.000%	144,514	-0.649%
2025-02-19	1.5300	1.610000	1.520100	1.5400	-2.222%	150,223	-0.649%
2025-02-18	1.5300	1.620000	1.510000	1.5750	+1.613%	162,987	-2.857%
2025-02-14	1.6099	1.609900	1.515000	1.5500	+1.327%	77,558	-1.290%
2025-02-13	1.5000	1.550000	1.460000	1.5297	+3.708%	42,086	+0.020%
2025-02-12	1.5028	1.540000	1.460000	1.4750	-2.447%	69,518	+3.729%
2025-02-11	1.5400	1.550000	1.495000	1.5120	-2.452%	48,487	+1.190%
2025-02-10	1.5500	1.610000	1.510100	1.5500	+1.307%	73,584	-1.290%
2025-02-07	1.6000	1.634700	1.530000	1.5300	-3.774%	38,216	0.000%
2025-02-06	1.6000	1.690000	1.581700	1.5900	-0.625%	113,277	-3.774%
2025-02-05	1.6600	1.700000	1.560000	1.6000	-1.840%	206,795	-4.375%
2025-02-04	1.5800	1.650000	1.580000	1.6300	+4.487%	46,933	-6.135%
2025-02-03	1.5400	1.610000	1.510000	1.5600	-3.106%	250,887	-1.923%
2025-01-31	1.5900	1.650000	1.580000	1.6100	+1.899%	65,036	-4.969%
2025-01-30	1.5300	1.585000	1.510000	1.5800	+3.947%	48,578	-3.165%
2025-01-29	1.5600	1.560000	1.450000	1.5200	-1.299%	104,451	+0.658%
2025-01-28	1.5300	1.650000	1.510000	1.5400	0.000%	132,547	-0.649%
2025-01-27	1.6500	1.670000	1.520000	1.5400	-7.784%	101,383	-0.649%
2025-01-24	1.5900	1.720000	1.530000	1.6700	+7.051%	331,282	-8.383%
2025-01-23	1.5400	1.650000	1.520000	1.5600	+1.961%	265,578	-1.923%
2025-01-22	1.5200	1.560000	1.500000	1.5300	+1.325%	225,050	0.000%
2025-01-21	1.5700	1.590000	1.460000	1.5100	+2.027%	255,781	+1.325%
2025-01-17	1.5100	1.540000	1.460000	1.4800	-1.987%	213,838	+3.378%
2025-01-16	1.6400	1.640000	1.510000	1.5100	-7.927%	206,574	+1.325%
2025-01-15	1.7200	1.770000	1.600000	1.6400	-2.381%	236,513	-6.707%
2025-01-14	1.7400	1.799900	1.660000	1.6800	0.000%	161,208	-8.929%
2025-01-13	1.8300	1.888500	1.650000	1.6800	-9.189%	263,417	-8.929%
2025-01-10	1.9300	1.930000	1.820000	1.8500	-4.145%	125,461	-17.297%
2025-01-08	2.0300	2.030000	1.880000	1.9300	-8.095%	210,196	-20.725%
2025-01-07	2.1900	2.218500	2.090000	2.1000	-1.408%	399,567	-27.143%
2025-01-06	1.7900	2.230000	1.760000	2.1300	+27.164%	826,154	-28.169%
2025-01-03	1.8000	1.800000	1.660000	1.6750	-7.459%	325,995	-8.657%
2025-01-02	1.7800	1.840100	1.771600	1.8100	+0.556%	100,542	-15.470%
2024-12-31	1.8800	1.950000	1.770000	1.8000	-1.099%	384,383	-15.000%
2024-12-30	1.4500	1.820000	1.450000	1.8200	+29.078%	797,203	-15.934%
2024-12-27	1.5100	1.590000	1.410000	1.4100	-6.623%	127,160	+8.511%
2024-12-26	1.5600	1.590000	1.510000	1.5100	-3.205%	94,180	+1.325%
2024-12-24	1.5700	1.610000	1.530000	1.5600	-0.757%	7,303	-1.923%
2024-12-23	1.5900	1.620100	1.571900	1.5719	-4.152%	20,375	-2.666%
2024-12-20	1.5800	1.640000	1.530000	1.6400	+3.145%	87,886	-6.707%
2024-12-19	1.6200	1.620000	1.578700	1.5900	-2.454%	73,884	-3.774%
2024-12-18	1.6900	1.716400	1.604600	1.6300	-4.399%	41,020	-6.135%
2024-12-17	1.7180	1.780000	1.690100	1.7050	-1.445%	63,166	-10.264%
2024-12-16	1.7600	1.780000	1.700000	1.7300	-1.705%	55,422	-11.561%
2024-12-13	1.8200	1.870000	1.740000	1.7600	-4.865%	66,579	-13.068%
2024-12-12	1.9000	1.926500	1.825000	1.8500	-2.632%	32,486	-17.297%
2024-12-11	1.9500	1.990000	1.900000	1.9000	-2.062%	26,395	-19.474%
2024-12-10	1.9500	2.088200	1.940000	1.9400	-1.020%	39,345	-21.134%
2024-12-09	2.0400	2.050000	1.960000	1.9600	-2.000%	41,464	-21.939%
2024-12-06	1.9900	2.010000	1.980000	2.0000	+1.010%	30,631	-23.500%
2024-12-05	1.8800	1.980000	1.880000	1.9800	+4.762%	88,077	-22.727%
2024-12-04	1.9300	1.946200	1.845000	1.8900	-3.571%	74,813	-19.048%
2024-12-03	1.9800	2.005000	1.930000	1.9600	-2.970%	29,908	-21.939%
2024-12-02	2.0500	2.077200	2.000000	2.0200	-3.810%	63,769	-24.257%
2024-11-29	2.0400	2.120000	2.021400	2.1000	-1.408%	30,015	-27.143%
2024-11-27	2.1400	2.155000	2.090000	2.1300	-0.467%	41,245	-28.169%
2024-11-26	1.9900	2.140000	1.990000	2.1400	+9.184%	167,407	-28.505%
2024-11-25	1.8400	1.980000	1.830000	1.9600	+4.813%	109,557	-21.939%
2024-11-22	1.8600	1.890000	1.850000	1.8700	+0.538%	29,798	-18.182%
2024-11-21	1.9000	1.900000	1.818700	1.8600	-2.618%	49,023	-17.742%
2024-11-20	1.9300	1.930000	1.890000	1.9100	-2.551%	26,155	-19.895%
2024-11-19	1.9700	1.970000	1.865000	1.9600	+1.031%	39,062	-21.939%
2024-11-18	1.9000	1.980000	1.830000	1.9400	+3.743%	216,807	-21.134%
2024-11-15	1.9100	1.910000	1.770000	1.8700	-2.094%	72,315	-18.182%
2024-11-14	1.9600	1.960000	1.860000	1.9100	-3.535%	20,551	-19.895%
2024-11-13	1.9300	1.999900	1.910000	1.9800	+0.253%	33,707	-22.727%
2024-11-12	1.9400	1.980000	1.870000	1.9750	+3.403%	210,888	-22.532%
2024-11-11	1.7700	1.930000	1.770000	1.9100	+7.910%	193,538	-19.895%
2024-11-08	1.8100	1.810000	1.730000	1.7700	+1.143%	32,216	-13.559%
2024-11-07	1.7600	1.760100	1.700000	1.7500	-1.130%	74,235	-12.571%
2024-11-06	1.8800	1.880000	1.745000	1.7700	-0.562%	124,031	-13.559%
2024-11-05	1.9000	1.900000	1.780000	1.7800	+1.136%	185,704	-14.045%
2024-11-04	1.8000	1.839900	1.750000	1.7600	-2.222%	131,131	-13.068%
2024-11-01	1.8000	1.810000	1.775000	1.8000	+1.124%	87,242	-15.000%
2024-10-31	1.8738	1.873800	1.780000	1.7800	-2.198%	20,104	-14.045%
2024-10-30	1.8300	1.890000	1.770000	1.8200	-0.546%	56,668	-15.934%
2024-10-29	1.9557	1.970000	1.800000	1.8300	-5.181%	199,166	-16.393%
2024-10-28	1.8600	1.940673	1.860000	1.9300	+3.763%	22,311	-20.725%
2024-10-25	1.9225	1.946300	1.800000	1.8600	-2.105%	26,317	-17.742%
2024-10-24	1.9200	2.000000	1.850000	1.9000	-3.553%	37,119	-19.474%
2024-10-23	1.8300	1.980000	1.780000	1.9700	+9.444%	263,766	-22.335%
2024-10-22	1.8500	1.910000	1.780000	1.8000	-1.907%	37,162	-15.000%
2024-10-21	1.9400	1.940000	1.830000	1.8350	-3.421%	32,815	-16.621%
2024-10-18	1.9600	1.964000	1.900000	1.9000	-0.524%	43,300	-19.474%
2024-10-17	1.9500	1.950000	1.880000	1.9100	+0.526%	32,792	-19.895%
2024-10-16	1.9300	1.970000	1.890000	1.9000	+0.529%	42,888	-19.474%
2024-10-15	2.0200	2.020000	1.890000	1.8900	-3.077%	24,464	-19.048%
2024-10-14	2.0400	2.040000	1.950000	1.9500	-2.985%	12,926	-21.538%
2024-10-11	1.9700	2.040000	1.950000	2.0100	+0.500%	16,645	-23.881%
2024-10-10	1.9700	2.000000	1.970000	2.0000	+2.564%	12,646	-23.500%
2024-10-09	2.0250	2.060000	1.950000	1.9500	-0.510%	33,132	-21.538%
2024-10-08	1.9700	2.015000	1.960000	1.9600	-0.508%	20,954	-21.939%
2024-10-07	1.9800	2.070000	1.954200	1.9700	+4.013%	25,782	-22.335%
2024-10-04	1.9900	2.030000	1.880000	1.8940	-4.343%	81,452	-19.219%
2024-10-03	2.0700	2.080000	1.980000	1.9800	+1.020%	14,170	-22.727%
2024-10-02	2.0000	2.050000	1.950000	1.9600	-2.970%	38,128	-21.939%
2024-10-01	2.1400	2.150000	2.011800	2.0200	-4.717%	35,846	-24.257%
2024-09-30	2.1900	2.200000	2.090000	2.1200	-2.930%	13,374	-27.830%
2024-09-27	2.1700	2.223900	2.150100	2.1840	-0.274%	12,634	-29.945%
2024-09-26	2.2000	2.250000	2.100000	2.1900	+1.389%	41,503	-30.137%
2024-09-25	2.1600	2.217200	2.120000	2.1600	-2.262%	31,056	-29.167%
2024-09-24	2.2700	2.270000	2.175000	2.2100	+0.455%	11,513	-30.769%
2024-09-23	2.2800	2.310000	2.200000	2.2000	-2.525%	10,424	-30.455%
2024-09-20	2.3335	2.333500	2.213200	2.2570	-2.716%	7,540	-32.211%
2024-09-19	2.3500	2.400000	2.300000	2.3200	+1.754%	5,920	-34.052%
2024-09-18	2.3311	2.400000	2.230000	2.2800	-2.564%	21,073	-32.895%
2024-09-17	2.3300	2.350000	2.260000	2.3400	+1.739%	10,713	-34.615%
2024-09-16	2.1600	2.340000	2.160000	2.3000	+2.222%	14,094	-33.478%
2024-09-13	2.3000	2.370000	2.250000	2.2500	-6.250%	20,371	-32.000%
2024-09-12	2.3001	2.400000	2.252600	2.4000	+4.031%	35,766	-36.250%
2024-09-11	2.2600	2.320000	2.260000	2.3070	+3.919%	13,316	-33.680%
2024-09-10	2.2300	2.290000	2.190000	2.2200	-1.552%	18,544	-31.081%
2024-09-09	2.2700	2.300000	2.230100	2.2550	+0.670%	12,930	-32.151%
2024-09-06	2.2200	2.270000	2.160000	2.2400	-1.322%	31,522	-31.696%
2024-09-05	2.3200	2.320000	2.240000	2.2700	-1.304%	12,302	-32.599%
2024-09-04	2.2700	2.340000	2.250000	2.3000	+1.770%	12,884	-33.478%
2024-09-03	2.2700	2.360000	2.250000	2.2600	-5.833%	14,875	-32.301%
2024-08-30	2.3090	2.410000	2.309000	2.4000	0.000%	15,229	-36.250%
2024-08-29	2.3500	2.400000	2.300700	2.4000	+1.266%	18,155	-36.250%
2024-08-28	2.3600	2.425000	2.350100	2.3700	-0.420%	32,450	-35.443%
2024-08-27	2.3600	2.410000	2.350200	2.3800	-0.833%	15,937	-35.714%
2024-08-26	2.4000	2.400000	2.355200	2.4000	+1.266%	34,792	-36.250%
2024-08-23	2.2300	2.400000	2.230000	2.3700	+2.155%	72,965	-35.443%
2024-08-22	2.3300	2.330000	2.255600	2.3200	-1.486%	20,647	-34.052%
2024-08-21	2.3422	2.400000	2.320100	2.3550	+2.391%	31,093	-35.032%
2024-08-20	2.2600	2.310000	2.219700	2.3000	+7.981%	62,538	-33.478%
2024-08-19	2.0500	2.130000	2.049800	2.1300	+2.163%	40,623	-28.169%
2024-08-16	2.0120	2.100000	2.012000	2.0849	+1.702%	8,436	-26.615%
2024-08-15	2.0180	2.050000	2.000000	2.0500	0.000%	39,152	-25.366%
2024-08-14	2.0500	2.050000	1.930000	2.0500	-0.485%	54,034	-25.366%
2024-08-13	2.0100	2.120000	2.000000	2.0600	+0.975%	14,941	-25.728%
2024-08-12	2.1300	2.130000	2.029800	2.0401	-1.918%	62,839	-25.004%
2024-08-09	2.0300	2.110000	2.000000	2.0800	+0.668%	20,232	-26.442%
2024-08-08	2.0300	2.090000	2.020000	2.0662	+0.301%	6,417	-25.951%
2024-08-07	2.0500	2.080000	2.020000	2.0600	-0.483%	15,389	-25.728%
2024-08-06	2.0000	2.158500	1.974000	2.0700	+1.471%	40,492	-26.087%
2024-08-05	2.0000	2.115000	2.000000	2.0400	-2.392%	29,706	-25.000%
2024-08-02	2.1400	2.177300	2.080000	2.0900	-3.687%	38,029	-26.794%
2024-08-01	2.2150	2.260000	2.120000	2.1700	-3.121%	32,469	-29.493%
2024-07-31	2.2200	2.300000	2.150000	2.2399	+1.353%	50,413	-31.693%
2024-07-30	2.2100	2.230000	2.095000	2.2100	0.000%	53,130	-30.769%
2024-07-29	2.2900	2.290000	2.180000	2.2100	-3.913%	60,002	-30.769%
2024-07-26	2.2200	2.430000	2.157000	2.3000	+12.195%	408,266	-33.478%
2024-07-25	2.0500	2.060000	2.000000	2.0500	+0.490%	535,699	-25.366%
2024-07-24	2.1500	2.150000	2.000000	2.0400	-1.445%	37,444	-25.000%
2024-07-23	2.0400	2.070000	2.000000	2.0699	-0.962%	18,747	-26.083%
2024-07-22	2.0600	2.090000	2.035600	2.0900	+2.956%	9,865	-26.794%
2024-07-19	2.1200	2.120000	2.020000	2.0300	-6.019%	11,774	-24.631%
2024-07-18	2.1000	2.160000	2.100000	2.1600	+2.857%	12,996	-29.167%
2024-07-17	2.2000	2.200000	2.082700	2.1000	-3.226%	15,737	-27.143%
2024-07-16	2.0900	2.180000	2.090000	2.1700	+3.828%	40,517	-29.493%
2024-07-15	2.0500	2.100000	2.050000	2.0900	0.000%	30,476	-26.794%
2024-07-12	2.0300	2.110000	2.030000	2.0900	+4.500%	41,213	-26.794%
2024-07-11	1.8800	2.010000	1.880000	2.0000	+2.564%	59,066	-23.500%
2024-07-10	1.8800	1.950000	1.880000	1.9500	+1.828%	21,270	-21.538%
2024-07-09	1.8900	1.939200	1.840000	1.9150	-5.198%	40,323	-20.104%
2024-07-08	1.9900	2.040000	1.990000	2.0200	-0.980%	15,237	-24.257%
2024-07-05	2.0500	2.089600	1.938400	2.0400	-0.488%	16,805	-25.000%
2024-07-03	1.9700	2.099900	1.963600	2.0500	+7.895%	44,377	-25.366%
2024-07-02	1.8900	1.921600	1.880000	1.9000	-1.809%	14,222	-19.474%
2024-07-01	1.8700	1.959900	1.850000	1.9350	+3.476%	37,536	-20.930%
2024-06-28	1.8400	1.899500	1.840000	1.8700	+0.538%	36,154	-18.182%
2024-06-27	1.8400	1.890000	1.820000	1.8600	-0.535%	40,362	-17.742%
2024-06-26	1.8600	1.870000	1.820000	1.8700	-3.109%	99,975	-18.182%
2024-06-25	1.9000	1.930400	1.860000	1.9300	+1.047%	44,701	-20.725%
2024-06-24	1.8700	1.942000	1.850000	1.9100	+1.058%	45,611	-19.895%
2024-06-21	1.8500	1.930000	1.820000	1.8900	-3.768%	205,112	-19.048%
2024-06-20	2.0100	2.010000	1.910000	1.9640	-2.531%	36,561	-22.098%
2024-06-18	2.0100	2.120000	1.980000	2.0150	-5.841%	127,503	-24.069%
2024-06-17	2.1600	2.160000	2.110000	2.1400	-4.889%	100,514	-28.505%
2024-06-14	2.2400	2.300000	2.100000	2.2500	-4.661%	54,631	-32.000%
2024-06-13	2.3400	2.385000	2.290000	2.3600	-2.479%	46,950	-35.169%
2024-06-12	2.4800	2.480000	2.375000	2.4200	-2.419%	89,986	-36.777%
2024-06-11	2.5000	2.620000	2.450000	2.4800	-3.502%	63,402	-38.306%
2024-06-10	2.5400	2.570000	2.460000	2.5700	0.000%	77,635	-40.467%
2024-06-07	2.6200	2.620000	2.560200	2.5700	-3.745%	11,919	-40.467%
2024-06-06	2.5931	2.690000	2.593100	2.6700	-2.198%	10,018	-42.697%
2024-06-05	2.7800	2.780000	2.650000	2.7300	+6.226%	10,444	-43.956%
2024-06-04	2.7300	2.730000	2.500000	2.5700	-3.019%	32,042	-40.467%
2024-06-03	2.6800	2.770000	2.610000	2.6500	-2.214%	12,372	-42.264%
2024-05-31	2.7100	2.810000	2.630000	2.7100	-0.111%	13,536	-43.542%
2024-05-30	2.6900	2.730000	2.690000	2.7130	-0.257%	11,245	-43.605%
2024-05-29	2.5600	2.750000	2.560000	2.7200	-2.158%	21,491	-43.750%
2024-05-28	2.7200	2.800000	2.690000	2.7800	-1.418%	21,196	-44.964%
2024-05-24	2.8600	2.912600	2.740000	2.8200	-2.755%	17,668	-45.745%
2024-05-23	2.8900	2.949900	2.824400	2.8999	-0.688%	32,170	-47.240%
2024-05-22	2.9000	2.920000	2.880000	2.9200	-1.017%	12,679	-47.603%
2024-05-21	2.9200	2.960000	2.810000	2.9500	-0.673%	54,465	-48.136%
2024-05-20	2.9600	2.999900	2.940000	2.9700	-0.669%	24,978	-48.485%
2024-05-17	2.9900	3.000000	2.874000	2.9900	-1.642%	28,205	-48.829%
2024-05-16	3.0400	3.040000	2.960000	3.0399	-0.657%	15,243	-49.669%
2024-05-15	3.1000	3.100000	2.970000	3.0600	+0.658%	11,339	-50.000%
2024-05-14	2.9700	3.065000	2.960000	3.0400	+2.357%	43,880	-49.671%
2024-05-13	3.0300	3.037600	2.950000	2.9700	-2.941%	12,802	-48.485%
2024-05-10	3.2700	3.270000	3.000000	3.0600	-5.556%	131,617	-50.000%
2024-05-09	3.0100	3.320000	3.010000	3.2400	+4.516%	127,926	-52.778%
2024-05-08	3.0000	3.160000	3.000000	3.1000	0.000%	57,420	-50.645%
2024-05-07	3.0700	3.190000	2.940000	3.1000	-7.463%	244,146	-50.645%
2024-05-06	3.2500	3.380000	3.150000	3.3500	+12.040%	272,498	-54.328%
2024-05-03	2.8900	3.090000	2.890000	2.9900	0.000%	90,809	-48.829%
2024-05-02	2.7000	3.009900	2.640900	2.9900	+17.902%	299,774	-48.829%
2024-05-01	2.5930	2.600000	2.530000	2.5360	-0.938%	3,856	-39.669%
2024-04-30	2.5200	2.560000	2.500100	2.5600	0.000%	9,080	-40.234%
2024-04-29	2.3700	2.611000	2.370000	2.5600	+2.171%	22,427	-40.234%
2024-04-26	2.4895	2.505600	2.350000	2.5056	+0.627%	223,279	-38.937%
2024-04-25	2.4700	2.614500	2.470000	2.4900	-0.400%	14,710	-38.554%
2024-04-24	2.5300	2.570100	2.480000	2.5000	-4.569%	39,301	-38.800%
2024-04-23	2.4600	2.649700	2.460000	2.6197	-0.769%	47,230	-41.596%
2024-04-22	2.5900	2.650000	2.590000	2.6400	+3.529%	23,573	-42.045%
2024-04-19	2.5800	2.580000	2.510100	2.5500	+3.239%	11,743	-40.000%
2024-04-18	2.5300	2.630000	2.300000	2.4700	+0.407%	14,990	-38.057%
2024-04-17	2.5700	2.610000	2.451100	2.4600	-1.205%	6,942	-37.805%
2024-04-16	2.5000	2.650000	2.485400	2.4900	-4.598%	84,326	-38.554%
2024-04-15	2.5900	2.650000	2.530000	2.6100	-2.974%	41,919	-41.379%
2024-04-12	2.8000	2.800000	2.670000	2.6900	-3.929%	60,116	-43.123%
2024-04-11	2.8100	2.855000	2.780000	2.8000	+0.358%	14,726	-45.357%
2024-04-10	2.6600	2.806800	2.660000	2.7900	+1.455%	11,928	-45.161%
2024-04-09	2.8200	2.820000	2.700000	2.7500	+2.230%	20,196	-44.364%
2024-04-08	2.6900	2.890000	2.600000	2.6900	+0.373%	82,017	-43.123%
2024-04-05	2.7001	2.739900	2.660000	2.6800	-2.545%	13,274	-42.910%
2024-04-04	2.7550	2.885800	2.720000	2.7500	-1.434%	21,287	-44.364%
2024-04-03	2.8000	2.950000	2.660000	2.7900	+5.283%	46,117	-45.161%
2024-04-02	2.6600	2.690000	2.560000	2.6500	+4.331%	36,851	-42.264%
2024-04-01	2.6100	2.640000	2.410000	2.5400	-4.151%	42,508	-39.764%
2024-03-28	2.7100	2.750000	2.650000	2.6500	-0.749%	44,068	-42.264%
2024-03-27	2.5600	2.710000	2.502200	2.6700	+3.891%	7,361	-42.697%
2024-03-26	2.5500	2.600000	2.430000	2.5700	-0.388%	35,396	-40.467%
2024-03-25	2.3800	2.580000	2.380000	2.5800	+3.200%	28,259	-40.698%
2024-03-22	2.5150	2.530000	2.420000	2.5000	-1.186%	20,611	-38.800%
2024-03-21	2.4100	2.550000	2.410000	2.5300	+3.265%	15,476	-39.526%
2024-03-20	2.4099	2.450000	2.350100	2.4500	+1.660%	17,532	-37.551%
2024-03-19	2.3800	2.465000	2.380000	2.4100	-3.213%	25,511	-36.515%
2024-03-18	2.5600	2.560000	2.430000	2.4900	-1.969%	24,604	-38.554%
2024-03-15	2.6500	2.650000	2.430000	2.5400	+0.395%	33,536	-39.764%
2024-03-14	2.6400	2.670000	2.460000	2.5300	-1.172%	26,401	-39.526%
2024-03-13	2.5900	2.646700	2.550000	2.5600	-2.290%	25,264	-40.234%
2024-03-12	2.5101	2.680000	2.466600	2.6200	+7.819%	36,600	-41.603%
2024-03-11	2.6800	2.680000	2.430000	2.4300	-6.178%	12,554	-37.037%
2024-03-08	2.5300	2.780000	2.530000	2.5900	+3.187%	45,940	-40.927%
2024-03-07	2.5700	2.580000	2.450100	2.5100	-0.397%	39,127	-39.044%
2024-03-06	2.5400	2.550000	2.513900	2.5200	+1.613%	29,852	-39.286%
2024-03-05	2.5200	2.560000	2.410000	2.4800	-4.615%	92,376	-38.306%
2024-03-04	2.6500	2.650000	2.560100	2.6000	-1.887%	30,639	-41.154%
2024-03-01	2.6300	2.650000	2.534300	2.6500	+2.713%	21,385	-42.264%
2024-02-29	2.5700	2.600000	2.520000	2.5800	+1.176%	26,363	-40.698%
2024-02-28	2.6300	2.630000	2.530100	2.5500	-6.250%	120,206	-40.000%
2024-02-27	2.6000	2.780000	2.600000	2.7200	0.000%	61,852	-43.750%
2024-02-26	2.8100	2.810000	2.649600	2.7200	-3.887%	78,666	-43.750%
2024-02-23	2.8200	2.910000	2.770000	2.8300	-2.749%	79,234	-45.936%
2024-02-22	2.8300	2.950000	2.800000	2.9100	+1.748%	34,431	-47.423%
2024-02-21	2.7300	2.860000	2.710100	2.8600	+4.762%	56,737	-46.503%
2024-02-20	2.8000	2.849900	2.718500	2.7300	-5.536%	87,426	-43.956%
2024-02-16	2.8500	2.920000	2.815000	2.8900	+1.404%	22,698	-47.059%
2024-02-15	2.8900	2.940000	2.840000	2.8500	0.000%	12,285	-46.316%
2024-02-14	2.7838	2.850000	2.771900	2.8500	+2.151%	24,783	-46.316%
2024-02-13	2.8400	2.905000	2.750100	2.7900	-7.921%	65,272	-45.161%
2024-02-12	3.0600	3.090000	3.020000	3.0300	-0.980%	27,647	-49.505%
2024-02-09	3.0400	3.120000	3.010000	3.0600	-0.971%	35,904	-50.000%
2024-02-08	2.9800	3.130000	2.980000	3.0900	+2.658%	48,831	-50.485%
2024-02-07	2.9800	3.010000	2.879500	3.0100	+0.333%	34,520	-49.169%
2024-02-06	2.8500	3.000000	2.850000	3.0000	+3.448%	10,393	-49.000%
2024-02-05	2.9800	2.980000	2.860000	2.9000	-1.695%	30,681	-47.241%
2024-02-02	2.9000	3.020000	2.890100	2.9500	-0.338%	31,485	-48.136%
2024-02-01	2.9600	2.990000	2.750000	2.9600	-1.003%	33,156	-48.311%
2024-01-31	2.9200	3.050000	2.880000	2.9900	+1.356%	21,389	-48.829%
2024-01-30	2.9500	2.984500	2.890000	2.9500	-1.667%	14,883	-48.136%
2024-01-29	2.9300	3.040000	2.830000	3.0000	+1.010%	46,431	-49.000%
2024-01-26	2.8100	3.000000	2.810000	2.9700	+7.609%	89,568	-48.485%
2024-01-25	2.7500	2.780000	2.670000	2.7600	-2.473%	68,928	-44.565%
2024-01-24	2.9200	2.929200	2.800000	2.8300	-2.076%	38,288	-45.936%
2024-01-23	2.7100	2.890000	2.710000	2.8900	+5.474%	18,749	-47.059%
2024-01-22	2.7300	2.770000	2.650000	2.7400	+1.859%	18,048	-44.161%
2024-01-19	2.6600	2.750000	2.580000	2.6900	-1.103%	32,696	-43.123%
2024-01-18	2.6200	2.720000	2.600000	2.7200	+3.817%	52,911	-43.750%
2024-01-17	2.6600	2.710000	2.570000	2.6200	-5.415%	48,680	-41.603%
2024-01-16	2.7500	2.874200	2.710000	2.7700	-4.152%	43,450	-44.765%
2024-01-12	2.8100	2.940000	2.810000	2.8900	+2.120%	64,802	-47.059%
2024-01-11	2.8700	2.890000	2.730000	2.8300	-2.414%	73,127	-45.936%
2024-01-10	2.9900	2.990000	2.840100	2.9000	-2.357%	77,573	-47.241%
2024-01-09	2.9100	3.000000	2.910000	2.9700	-1.329%	31,860	-48.485%
2024-01-08	2.8800	3.030000	2.760000	3.0100	+0.333%	90,672	-49.169%
2024-01-05	2.9700	3.080000	2.955000	3.0000	-1.639%	69,027	-49.000%
2024-01-04	2.9000	3.100000	2.880000	3.0500	+3.741%	39,900	-49.836%
2024-01-03	2.9700	3.010000	2.890000	2.9400	-4.235%	64,725	-47.959%
2024-01-02	2.9800	3.140000	2.980000	3.0700	-0.325%	60,989	-50.163%
2023-12-29	3.2800	3.280000	2.950000	3.0800	-9.145%	133,705	-50.325%
2023-12-28	3.4300	3.530000	3.330000	3.3900	-2.305%	144,599	-54.867%
2023-12-27	3.4800	3.500000	3.370000	3.4700	-0.573%	76,030	-55.908%
2023-12-26	3.3600	3.550000	3.360000	3.4900	0.000%	85,990	-56.160%
2023-12-22	3.4300	3.550000	3.320000	3.4900	+3.561%	130,747	-56.160%
2023-12-21	3.4500	3.730000	3.330000	3.3700	-5.070%	159,998	-54.599%
2023-12-20	3.7100	3.773500	3.490000	3.5500	+5.970%	282,483	-56.901%
2023-12-19	3.2800	3.390000	3.230000	3.3500	+1.208%	78,109	-54.328%
2023-12-18	3.3400	3.439900	3.200000	3.3100	+3.438%	259,880	-53.776%
2023-12-15	3.1500	3.200000	3.090000	3.2000	+4.575%	115,603	-52.188%
2023-12-14	3.0500	3.190000	3.002000	3.0600	+3.378%	200,790	-50.000%
2023-12-13	2.9400	2.980000	2.830000	2.9600	+2.069%	72,080	-48.311%
2023-12-12	3.0100	3.010000	2.870000	2.9000	-3.333%	95,866	-47.241%
2023-12-11	2.9600	3.040000	2.900000	3.0000	+1.010%	110,299	-49.000%
2023-12-08	2.8500	2.990000	2.810000	2.9700	+5.694%	113,887	-48.485%
2023-12-07	2.8700	2.890000	2.780000	2.8100	-2.431%	90,973	-45.552%
2023-12-06	2.9000	2.970000	2.850000	2.8800	+1.053%	67,836	-46.875%
2023-12-05	2.8300	2.920000	2.800000	2.8500	-0.697%	104,726	-46.316%
2023-12-04	3.0100	3.020000	2.760000	2.8700	-5.592%	286,367	-46.690%
2023-12-01	2.9000	3.090000	2.830000	3.0400	+2.013%	150,238	-49.671%
2023-11-30	3.0900	3.095000	2.970000	2.9800	-2.295%	120,007	-48.658%
2023-11-29	3.0800	3.190000	3.010000	3.0500	-4.389%	168,150	-49.836%
2023-11-28	2.9200	3.250000	2.900000	3.1900	+11.538%	397,221	-52.038%
2023-11-27	2.9300	2.930000	2.830000	2.8600	-1.718%	148,309	-46.503%
2023-11-24	2.8500	2.990000	2.818600	2.9100	+3.191%	160,652	-47.423%
2023-11-22	2.8300	2.850000	2.750000	2.8200	-0.704%	179,619	-45.745%
2023-11-21	2.9200	2.966500	2.830000	2.8400	-8.387%	247,833	-46.127%
2023-11-20	2.8700	3.160000	2.821000	3.1000	+5.802%	478,499	-50.645%
2023-11-17	2.6800	2.930000	2.640000	2.9300	+11.832%	462,591	-47.782%
2023-11-16	2.7400	2.740000	2.500000	2.6200	-6.429%	525,328	-41.603%
2023-11-15	2.6400	2.820000	2.560000	2.8000	+9.375%	2,473,267	-45.357%

document.getElementById("mgGTcM").onerror = function(){this.style.display='none';}; .dark-mode .GnLQJz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GnLQJz{ color: #333333; background-color: white; border: 2px solid #333333; }CLLSCellectis S.A.stock NASDAQ ADR

CLLS
Cellectis S.A.
stock NASDAQ ADR