Cellectis S.A. ADR (NQ: CLLS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2024	1.960	1.970	1.800	1.830	199,166	-0.10(-5.18%)
Oct 28, 2024	1.860	1.941	1.860	1.930	22,311	+0.07(+3.76%)
Oct 25, 2024	1.923	1.946	1.800	1.860	26,317	-0.04(-2.11%)
Oct 24, 2024	1.920	2.000	1.850	1.900	37,119	-0.07(-3.55%)
Oct 23, 2024	1.830	1.980	1.780	1.970	263,766	+0.17(+9.44%)
Oct 22, 2024	1.850	1.910	1.780	1.800	37,162	-0.03(-1.91%)
Oct 21, 2024	1.940	1.940	1.830	1.835	32,815	-0.06(-3.42%)
Oct 18, 2024	1.960	1.964	1.900	1.900	43,300	-0.01(-0.52%)
Oct 17, 2024	1.950	1.950	1.880	1.910	32,792	+0.01(+0.53%)
Oct 16, 2024	1.930	1.970	1.890	1.900	42,888	+0.01(+0.53%)
Oct 15, 2024	2.020	2.020	1.890	1.890	24,463	-0.06(-3.08%)
Oct 14, 2024	2.040	2.040	1.950	1.950	12,926	-0.06(-2.99%)
Oct 11, 2024	1.970	2.040	1.950	2.010	16,645	+0.01(+0.50%)
Oct 10, 2024	1.970	2.000	1.970	2.000	12,646	+0.05(+2.56%)
Oct 09, 2024	2.030	2.060	1.950	1.950	33,132	-0.01(-0.51%)
Oct 08, 2024	1.970	2.015	1.960	1.960	20,954	-0.01(-0.51%)
Oct 07, 2024	1.980	2.070	1.954	1.970	25,782	+0.08(+4.01%)
Oct 04, 2024	1.990	2.030	1.880	1.894	81,424	-0.09(-4.34%)
Oct 03, 2024	2.070	2.080	1.980	1.980	14,170	+0.02(+1.02%)
Oct 02, 2024	2.000	2.050	1.950	1.960	38,128	-0.06(-2.97%)
Oct 01, 2024	2.140	2.150	2.012	2.020	35,846	-0.10(-4.72%)
Sep 30, 2024	2.190	2.200	2.090	2.120	13,374	-0.06(-2.93%)
Sep 27, 2024	2.170	2.224	2.150	2.184	12,634	-0.01(-0.27%)
Sep 26, 2024	2.200	2.250	2.100	2.190	41,503	+0.03(+1.39%)
Sep 25, 2024	2.160	2.217	2.120	2.160	31,056	-0.05(-2.26%)
Sep 24, 2024	2.270	2.270	2.175	2.210	11,513	+0.01(+0.45%)
Sep 23, 2024	2.280	2.310	2.200	2.200	10,424	-0.06(-2.53%)
Sep 20, 2024	2.333	2.333	2.213	2.257	7,540	-0.06(-2.72%)
Sep 19, 2024	2.350	2.400	2.300	2.320	5,920	+0.04(+1.75%)
Sep 18, 2024	2.330	2.400	2.230	2.280	20,173	-0.06(-2.56%)
Sep 17, 2024	2.330	2.350	2.260	2.340	10,713	+0.04(+1.74%)
Sep 16, 2024	2.160	2.340	2.160	2.300	14,094	+0.05(+2.22%)
Sep 13, 2024	2.300	2.370	2.250	2.250	20,371	-0.15(-6.25%)
Sep 12, 2024	2.300	2.400	2.253	2.400	35,766	+0.09(+4.03%)
Sep 11, 2024	2.260	2.320	2.260	2.307	13,316	+0.09(+3.92%)
Sep 10, 2024	2.230	2.290	2.190	2.220	18,544	-0.03(-1.55%)
Sep 09, 2024	2.270	2.300	2.230	2.255	12,930	+0.01(+0.67%)
Sep 06, 2024	2.220	2.270	2.160	2.240	31,522	-0.03(-1.32%)
Sep 05, 2024	2.320	2.320	2.240	2.270	12,302	-0.03(-1.30%)
Sep 04, 2024	2.270	2.340	2.250	2.300	12,884	+0.04(+1.77%)
Sep 03, 2024	2.270	2.360	2.250	2.260	14,875	-0.14(-5.83%)
Aug 30, 2024	2.310	2.410	2.309	2.400	15,229	+0.00(+0.00%)
Aug 29, 2024	2.350	2.400	2.301	2.400	18,155	+0.03(+1.27%)
Aug 28, 2024	2.360	2.425	2.350	2.370	32,450	-0.01(-0.42%)
Aug 27, 2024	2.360	2.410	2.350	2.380	15,937	-0.02(-0.83%)
Aug 26, 2024	2.400	2.400	2.355	2.400	34,782	+0.03(+1.27%)
Aug 23, 2024	2.230	2.400	2.230	2.370	72,965	+0.05(+2.16%)
Aug 22, 2024	2.330	2.330	2.256	2.320	20,645	-0.04(-1.49%)
Aug 21, 2024	2.340	2.400	2.320	2.355	31,093	+0.06(+2.39%)
Aug 20, 2024	2.260	2.310	2.220	2.300	61,838	+0.17(+7.98%)
Aug 19, 2024	2.050	2.130	2.050	2.130	40,623	+0.05(+2.16%)
Aug 16, 2024	2.012	2.100	2.012	2.085	8,436	+0.03(+1.70%)
Aug 15, 2024	2.020	2.050	2.000	2.050	39,152	+0.00(+0.00%)
Aug 14, 2024	2.050	2.050	1.930	2.050	54,034	-0.01(-0.49%)
Aug 13, 2024	2.010	2.120	2.000	2.060	14,941	+0.02(+0.98%)
Aug 12, 2024	2.130	2.130	2.030	2.040	62,839	-0.04(-1.92%)
Aug 09, 2024	2.030	2.110	2.000	2.080	20,232	+0.01(+0.67%)
Aug 08, 2024	2.030	2.090	2.020	2.066	6,417	+0.01(+0.30%)
Aug 07, 2024	2.050	2.080	2.020	2.060	15,384	-0.01(-0.48%)
Aug 06, 2024	2.000	2.159	1.974	2.070	45,692	+0.03(+1.47%)
Aug 05, 2024	2.000	2.115	2.000	2.040	29,706	-0.05(-2.39%)
Aug 02, 2024	2.140	2.177	2.080	2.090	38,029	-0.08(-3.69%)