Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Cellectis S.A. - American Depositary Shares (NQ:CLLS)

1.820 -0.110 (-5.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 18, 2025 1.920 1.932 1.800 1.820 133,053 -0.11(-5.70%)
Jul 17, 2025 1.910 1.949 1.850 1.930 43,874 -0.06(-3.02%)
Jul 16, 2025 1.970 2.060 1.890 1.990 131,472 -0.12(-5.69%)
Jul 15, 2025 2.300 2.359 1.960 2.110 328,354 -0.04(-1.86%)
Jul 14, 2025 1.620 2.280 1.620 2.150 1,279,745 +0.56(+35.22%)
Jul 11, 2025 1.640 1.650 1.590 1.590 17,680 -0.06(-3.64%)
Jul 10, 2025 1.620 1.650 1.590 1.650 33,641 +0.02(+1.54%)
Jul 09, 2025 1.570 1.640 1.570 1.625 60,324 +0.01(+0.93%)
Jul 08, 2025 1.605 1.630 1.565 1.610 53,770 +0.01(+0.63%)
Jul 07, 2025 1.570 1.650 1.558 1.600 57,556 +0.02(+1.27%)
Jul 03, 2025 1.620 1.650 1.571 1.580 37,406 -0.07(-4.24%)
Jul 02, 2025 1.580 1.650 1.545 1.650 100,483 +0.10(+6.45%)
Jul 01, 2025 1.510 1.620 1.510 1.550 33,446 +0.03(+1.64%)
Jun 30, 2025 1.450 1.600 1.420 1.525 55,219 +0.07(+5.17%)
Jun 27, 2025 1.450 1.510 1.410 1.450 50,843 -0.04(-2.54%)
Jun 26, 2025 1.500 1.510 1.450 1.488 32,320 -0.01(-0.81%)
Jun 25, 2025 1.470 1.510 1.400 1.500 42,348 +0.03(+2.04%)
Jun 24, 2025 1.410 1.480 1.410 1.470 32,669 +0.03(+2.08%)
Jun 23, 2025 1.400 1.490 1.350 1.440 65,346 -0.03(-2.04%)
Jun 20, 2025 1.360 1.470 1.360 1.470 77,990 +0.07(+5.00%)
Jun 18, 2025 1.420 1.420 1.350 1.400 36,066 +0.03(+2.19%)
Jun 17, 2025 1.401 1.415 1.350 1.370 24,628 -0.01(-1.08%)
Jun 16, 2025 1.380 1.420 1.350 1.385 49,808 +0.05(+4.14%)
Jun 13, 2025 1.390 1.430 1.327 1.330 63,798 -0.04(-2.69%)
Jun 12, 2025 1.440 1.440 1.360 1.367 52,599 -0.06(-4.40%)
Jun 11, 2025 1.410 1.460 1.400 1.430 22,866 +0.02(+1.40%)
Jun 10, 2025 1.420 1.424 1.400 1.410 65,944 -0.02(-1.05%)
Jun 09, 2025 1.410 1.460 1.390 1.425 70,160 +0.02(+1.06%)
Jun 06, 2025 1.490 1.490 1.370 1.410 70,273 -0.03(-2.08%)
Jun 05, 2025 1.450 1.476 1.420 1.440 110,621 +0.01(+0.70%)
Jun 04, 2025 1.470 1.471 1.420 1.430 47,744 -0.03(-2.05%)
Jun 03, 2025 1.450 1.510 1.450 1.460 15,898 -0.03(-2.01%)
Jun 02, 2025 1.510 1.550 1.470 1.490 41,664 +0.03(+2.05%)
May 30, 2025 1.440 1.470 1.410 1.460 103,936 +0.02(+1.39%)
May 29, 2025 1.480 1.480 1.410 1.440 69,672 +0.03(+2.13%)
May 28, 2025 1.450 1.480 1.410 1.410 40,107 -0.05(-3.42%)
May 27, 2025 1.490 1.520 1.450 1.460 64,287 -0.01(-0.68%)
May 23, 2025 1.510 1.600 1.470 1.470 49,807 -0.05(-3.31%)
May 22, 2025 1.520 1.570 1.480 1.520 21,953 +0.00(+0.02%)
May 21, 2025 1.520 1.570 1.480 1.520 68,468 -0.02(-1.30%)
May 20, 2025 1.540 1.560 1.460 1.540 29,630 -0.01(-0.65%)
May 19, 2025 1.570 1.580 1.530 1.550 25,201 -0.03(-1.90%)
May 16, 2025 1.480 1.580 1.471 1.580 49,716 +0.12(+8.22%)
May 15, 2025 1.480 1.497 1.420 1.460 25,319 +0.08(+5.80%)
May 14, 2025 1.510 1.510 1.370 1.380 27,978 -0.03(-2.13%)
May 13, 2025 1.420 1.450 1.410 1.410 52,822 -0.10(-6.62%)
May 12, 2025 1.560 1.580 1.458 1.510 24,659 -0.07(-4.43%)
May 09, 2025 1.530 1.600 1.530 1.580 24,440 +0.05(+3.27%)
May 08, 2025 1.530 1.530 1.460 1.530 24,893 +0.01(+0.33%)
May 07, 2025 1.570 1.580 1.525 1.525 21,780 -0.06(-3.48%)
May 06, 2025 1.650 1.650 1.550 1.580 142,101 -0.02(-1.25%)
May 05, 2025 1.590 1.600 1.540 1.600 40,964 +0.01(+0.57%)
May 02, 2025 1.590 1.650 1.580 1.591 67,528 -0.02(-1.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.