FinData: Historical Data for NASDAQ, CLLS

Saturday, 20 April 2024

Cellectis S.A.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	2.510	2.530	2.427	2.460	18,500
13/10/22	2.340	2.510	2.338	2.470	62,800
12/10/22	2.330	2.410	2.280	2.400	78,900
11/10/22	2.300	2.450	2.230	2.320	158,900
10/10/22	2.460	2.460	2.260	2.350	110,200
07/10/22	2.650	2.700	2.450	2.480	160,800
06/10/22	2.390	2.490	2.346	2.390	50,200
05/10/22	2.320	2.490	2.235	2.380	71,700
04/10/22	2.380	2.450	2.380	2.410	110,500
03/10/22	2.260	2.350	2.150	2.320	68,300
30/09/22	2.290	2.380	2.270	2.290	53,000
29/09/22	2.360	2.360	2.250	2.300	94,000
28/09/22	2.360	2.500	2.320	2.430	314,100
26/09/22	2.390	2.450	2.305	2.370	87,600
23/09/22	2.460	2.480	2.340	2.440	177,200
22/09/22	2.730	2.750	2.630	2.680	77,200
21/09/22	2.900	2.900	2.730	2.770	68,600
20/09/22	3.000	3.020	2.870	2.950	41,800
19/09/22	3.090	3.170	3.000	3.090	47,600
16/09/22	3.200	3.230	3.050	3.180	69,600
15/09/22	3.280	3.350	3.157	3.190	112,100
14/09/22	3.280	3.310	3.260	3.300	69,900
13/09/22	3.340	3.400	3.273	3.290	58,800
12/09/22	3.430	3.480	3.350	3.410	66,100
09/09/22	3.450	3.480	3.340	3.360	34,900
08/09/22	3.140	3.450	3.110	3.430	73,400
07/09/22	3.100	3.290	3.100	3.280	26,900
06/09/22	3.280	3.280	3.100	3.120	76,900
02/09/22	3.260	3.490	3.180	3.390	85,100
01/09/22	3.230	3.230	3.055	3.110	53,900
31/08/22	3.240	3.403	3.100	3.310	85,000
30/08/22	3.310	3.340	3.150	3.150	53,400
29/08/22	3.100	3.370	3.080	3.300	112,900
26/08/22	3.290	3.330	3.100	3.110	58,300
25/08/22	3.340	3.420	3.250	3.360	74,500
24/08/22	3.190	3.440	3.180	3.410	76,600
23/08/22	3.190	3.220	3.130	3.180	17,800
22/08/22	3.310	3.320	3.140	3.180	83,900
19/08/22	3.450	3.480	3.340	3.420	74,800
18/08/22	3.610	3.700	3.550	3.570	80,200
17/08/22	3.900	3.900	3.680	3.680	87,100
16/08/22	4.100	4.100	3.900	3.980	120,700
15/08/22	4.040	4.090	3.926	4.080	226,900

Global Indices

No news available...

Currencies