Cellectis SA (CLLS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.975609756098 | 2.05 | 2.2 | 2.02 | 21447 | 2.12348764 | CS |
| 4 | 0.16 | 8.55614973262 | 1.87 | 2.2 | 1.82 | 34752 | 1.97156778 | CS |
| 12 | -0.34 | -14.3459915612 | 2.37 | 3.38 | 1.82 | 54997 | 2.59592298 | CS |
| 26 | -0.7 | -25.641025641 | 2.73 | 3.38 | 1.82 | 46336 | 2.64113592 | CS |
| 52 | -0.82 | -28.7719298246 | 2.85 | 3.7735 | 0.962777 | 518809 | 2.71005276 | CS |
| 156 | -12.38 | -85.9125607217 | 14.41 | 15.5 | 0.962777 | 274916 | 3.85509503 | CS |
| 260 | -13.43 | -86.8693402329 | 15.46 | 34.71 | 0.962777 | 251954 | 9.39746461 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 2.0299999 | -0.13 | -6.02 | 2.12 | 2.12 | 2.02 | 11774 |
| 1721342100 | 2.16 | 0.06 | 2.86 | 2.1 | 2.16 | 2.1 | 12996 |
| 1721255700 | 2.1 | -0.07 | -3.23 | 2.2 | 2.2 | 2.0827 | 15737 |
| 1721169300 | 2.17 | 0.08 | 3.83 | 2.09 | 2.18 | 2.09 | 40515 |
| 1721082900 | 2.09 | 0 | 0.00 | 2.05 | 2.1 | 2.05 | 30476 |
| 1720823700 | 2.09 | 0.09 | 4.50 | 2.0299999 | 2.11 | 2.0299999 | 41213 |
| 1720737300 | 2 | 0.05 | 2.56 | 1.88 | 2.0099999 | 1.88 | 59066 |
| 1720650900 | 1.95 | 0.03 | 1.83 | 1.88 | 1.95 | 1.88 | 21270 |
| 1720564500 | 1.915 | -0.11 | -5.20 | 1.94 | 1.94 | 1.84 | 40323 |
| 1720478100 | 2.02 | -0.02 | -0.98 | 1.99 | 2.04 | 1.98 | 15237 |
| 1720218900 | 2.04 | -0.01 | -0.49 | 2.05 | 2.0896 | 1.9384 | 16805 |
| 1720040640 | 2.05 | 0.15 | 7.89 | 1.97 | 2.0999 | 1.9636 | 44377 |
| 1719959700 | 1.9 | -0.04 | -1.81 | 1.92 | 1.9216 | 1.88 | 14212 |
| 1719873300 | 1.935 | 0.08 | 4.03 | 1.87 | 1.9599 | 1.85 | 37536 |
| 1719614100 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1719527700 | 1.86 | -0.01 | -0.53 | 1.84 | 1.89 | 1.82 | 40362 |
| 1719441300 | 1.87 | -0.06 | -3.11 | 1.86 | 1.87 | 1.82 | 99975 |
| 1719354900 | 1.93 | 0.02 | 1.05 | 1.9 | 1.9304 | 1.86 | 44701 |
| 1719268500 | 1.91 | 0.02 | 1.06 | 1.87 | 1.942 | 1.85 | 45611 |
| 1719009300 | 1.89 | -0.07 | -3.77 | 1.85 | 1.93 | 1.82 | 205112 |
| 1718922900 | 1.964 | -0.05 | -2.53 | 2.0099999 | 2.0099999 | 1.91 | 36544 |
| 1718750100 | 2.015 | -0.13 | -5.84 | 2.0099999 | 2.12 | 1.98 | 126669 |
| 1718663700 | 2.14 | -0.11 | -4.89 | 2.16 | 2.16 | 2.11 | 100514 |
| 1718404500 | 2.25 | -0.11 | -4.66 | 2.24 | 2.3 | 2.1 | 54631 |
| 1718318100 | 2.36 | -0.06 | -2.48 | 2.34 | 2.3849999 | 2.29 | 46945 |
| 1718231700 | 2.42 | -0.06 | -2.42 | 2.48 | 2.48 | 2.375 | 89425 |
| 1718145300 | 2.48 | -0.09 | -3.50 | 2.5 | 2.62 | 2.45 | 87335 |
| 1718058900 | 2.57 | 0 | 0.00 | 2.54 | 2.57 | 2.46 | 77635 |
| 1717799700 | 2.57 | -0.1 | -3.75 | 2.64 | 2.64 | 2.5602 | 11919 |
| 1717713300 | 2.67 | -0.06 | -2.20 | 2.71 | 2.71 | 2.5931 | 10018 |
| 1717626900 | 2.73 | 0.16 | 6.23 | 2.7799999 | 2.7799999 | 2.65 | 10444 |
| 1717540500 | 2.57 | -0.08 | -3.02 | 2.73 | 2.73 | 2.5 | 32018 |
| 1717454100 | 2.65 | -0.06 | -2.21 | 2.68 | 2.77 | 2.61 | 12372 |
| 1717194900 | 2.71 | -0 | -0.11 | 2.71 | 2.81 | 2.63 | 13536 |
| 1717108500 | 2.713 | -0.01 | -0.26 | 2.69 | 2.73 | 2.69 | 11245 |
| 1717022100 | 2.72 | -0.06 | -2.16 | 2.56 | 2.75 | 2.56 | 21491 |
| 1716935700 | 2.7799999 | -0.04 | -1.42 | 2.72 | 2.8 | 2.69 | 19619 |
| 1716590100 | 2.82 | -0.08 | -2.76 | 2.86 | 2.9126 | 2.74 | 17668 |
| 1716503700 | 2.8999 | -0.02 | -0.69 | 2.93 | 2.9499 | 2.8243999 | 32170 |
| 1716417300 | 2.92 | -0.03 | -1.02 | 2.9 | 2.92 | 2.88 | 12679 |
| 1716330900 | 2.95 | -0.02 | -0.67 | 2.92 | 2.96 | 2.81 | 54465 |
| 1716244500 | 2.97 | -0.02 | -0.67 | 2.96 | 2.9998999 | 2.94 | 24978 |
| 1715985300 | 2.99 | -0.05 | -1.64 | 2.99 | 3 | 2.874 | 28205 |
| 1715898900 | 3.0399 | -0.02 | -0.66 | 3.04 | 3.04 | 2.96 | 15243 |
| 1715812500 | 3.06 | 0.02 | 0.66 | 3.1 | 3.1 | 2.97 | 11073 |
| 1715726100 | 3.04 | 0.07 | 2.36 | 2.97 | 3.065 | 2.96 | 43873 |
| 1715639700 | 2.97 | -0.09 | -2.94 | 3.0299999 | 3.0376 | 2.95 | 12802 |
| 1715380500 | 3.06 | -0.18 | -5.56 | 3.27 | 3.27 | 3 | 131617 |
| 1715294100 | 3.24 | 0.14 | 4.52 | 3.0099999 | 3.32 | 3.0099999 | 127926 |
| 1715207700 | 3.1 | 0 | 0.00 | 3 | 3.16 | 3 | 57303 |
| 1715121300 | 3.1 | -0.25 | -7.46 | 3.07 | 3.19 | 2.94 | 244144 |
| 1715034900 | 3.35 | 0.36 | 12.04 | 3.25 | 3.38 | 3.14 | 272296 |
| 1714775700 | 2.99 | 0 | 0.00 | 2.89 | 3.09 | 2.89 | 90809 |
| 1714689300 | 2.99 | 0.45 | 17.90 | 2.7 | 3.0099 | 2.6408999 | 299583 |
| 1714602900 | 2.536 | 0.03 | 1.04 | 2.55 | 2.6 | 2.5299999 | 3856 |
| 1714516500 | 2.5099999 | -0.05 | -1.95 | 2.52 | 2.54 | 2.5001 | 9080 |
| 1714430100 | 2.56 | 0.05 | 2.17 | 2.37 | 2.611 | 2.37 | 22427 |
| 1714170900 | 2.5056 | 0.02 | 0.63 | 2.5099999 | 2.5099999 | 2.35 | 223279 |
| 1714084500 | 2.49 | -0.01 | -0.40 | 2.47 | 2.6145 | 2.47 | 14710 |
| 1713998100 | 2.5 | -0.12 | -4.57 | 2.59 | 2.59 | 2.48 | 39301 |
| 1713911700 | 2.6197 | -0.02 | -0.77 | 2.46 | 2.6497 | 2.46 | 47230 |
| 1713825300 | 2.64 | 0.09 | 3.53 | 2.59 | 2.65 | 2.59 | 23573 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
