Cellectis SA (CLLS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5094 | -23.2602739726 | 2.19 | 2.2185 | 1.65 | 249522 | 1.92208136 | CS |
| 4 | -0.0094 | -0.556213017751 | 1.69 | 2.23 | 1.41 | 231755 | 1.86202939 | CS |
| 12 | -0.1694 | -9.15675675676 | 1.85 | 2.23 | 1.41 | 123799 | 1.87932421 | CS |
| 26 | -0.3694 | -18.0195121951 | 2.05 | 2.43 | 1.41 | 77561 | 1.95365419 | CS |
| 52 | -1.0694 | -38.8872727273 | 2.75 | 3.38 | 1.41 | 62943 | 2.2164082 | CS |
| 156 | -5.5394 | -76.7229916898 | 7.22 | 7.35 | 0.962777 | 255192 | 2.88149926 | CS |
| 260 | -16.0994 | -90.5478065242 | 17.78 | 34.71 | 0.962777 | 248848 | 8.91145495 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 1.68 | -0.17 | -9.19 | 1.83 | 1.8885 | 1.65 | 263167 |
| 1736552100 | 1.85 | -0.08 | -4.15 | 1.925 | 1.93 | 1.82 | 121012 |
| 1736379300 | 1.93 | -0.17 | -8.10 | 2.0198999 | 2.0198999 | 1.88 | 207060 |
| 1736292900 | 2.1 | -0.03 | -1.41 | 2.185 | 2.2066 | 2.09 | 367321 |
| 1736206500 | 2.13 | 0.46 | 27.16 | 1.78 | 2.23 | 1.78 | 796312 |
| 1735947300 | 1.675 | -0.14 | -7.46 | 1.77 | 1.79 | 1.66 | 320075 |
| 1735860900 | 1.81 | 0.01 | 0.56 | 1.78 | 1.8401 | 1.7716 | 99812 |
| 1735688100 | 1.8 | -0.02 | -1.10 | 1.88 | 1.95 | 1.77 | 384058 |
| 1735601700 | 1.82 | 0.41 | 29.08 | 1.49 | 1.82 | 1.48 | 764546 |
| 1735342500 | 1.41 | -0.1 | -6.62 | 1.54 | 1.59 | 1.41 | 126874 |
| 1735256100 | 1.51 | -0.05 | -3.21 | 1.56 | 1.59 | 1.51 | 94180 |
| 1735077840 | 1.56 | -0.01 | -0.76 | 1.57 | 1.61 | 1.53 | 7303 |
| 1734996900 | 1.5719 | -0.07 | -4.15 | 1.59 | 1.6201 | 1.5719 | 20310 |
| 1734737700 | 1.6399999 | 0.05 | 3.14 | 1.571 | 1.6399999 | 1.53 | 86802 |
| 1734651300 | 1.59 | -0.04 | -2.45 | 1.6176 | 1.62 | 1.5787 | 67458 |
| 1734564900 | 1.6299999 | -0.08 | -4.40 | 1.69 | 1.7164 | 1.6046 | 39642 |
| 1734478500 | 1.705 | -0.03 | -1.45 | 1.718 | 1.78 | 1.6901 | 63072 |
| 1734392100 | 1.73 | -0.03 | -1.70 | 1.71 | 1.78 | 1.7 | 50142 |
| 1734132900 | 1.76 | -0.09 | -4.86 | 1.87 | 1.87 | 1.74 | 65732 |
| 1734046500 | 1.85 | -0.05 | -2.63 | 1.9265 | 1.9265 | 1.825 | 31686 |
| 1733960100 | 1.9 | -0.04 | -2.06 | 1.98 | 1.99 | 1.9 | 26275 |
| 1733873700 | 1.94 | -0.02 | -1.02 | 2 | 2.0099999 | 1.94 | 39134 |
| 1733787300 | 1.96 | -0.04 | -2.00 | 2.0299999 | 2.05 | 1.96 | 43664 |
| 1733528100 | 2 | 0.02 | 1.01 | 1.99 | 2.0099999 | 1.98 | 28873 |
| 1733441700 | 1.98 | 0.09 | 4.76 | 1.88 | 1.98 | 1.88 | 88077 |
| 1733355300 | 1.89 | -0.07 | -3.57 | 1.9462 | 1.9462 | 1.845 | 74312 |
| 1733268900 | 1.96 | -0.06 | -2.97 | 1.9701 | 1.989 | 1.93 | 27559 |
| 1733182500 | 2.02 | -0.08 | -3.81 | 2.0153 | 2.0772 | 2 | 62877 |
| 1732917840 | 2.1 | -0.03 | -1.41 | 2.0214 | 2.12 | 2.0214 | 28378 |
| 1732750500 | 2.13 | -0.01 | -0.47 | 2.14 | 2.1549999 | 2.09 | 39131 |
| 1732664100 | 2.14 | 0.18 | 9.18 | 1.99 | 2.14 | 1.99 | 167407 |
| 1732577700 | 1.96 | 0.09 | 4.81 | 1.86 | 1.98 | 1.83 | 108844 |
| 1732318500 | 1.87 | 0.01 | 0.54 | 1.86 | 1.89 | 1.85 | 29615 |
| 1732232100 | 1.86 | -0.05 | -2.62 | 1.9 | 1.9 | 1.8187 | 48973 |
| 1732145700 | 1.91 | -0.05 | -2.55 | 1.9199 | 1.93 | 1.89 | 25903 |
| 1732059300 | 1.96 | 0.02 | 1.03 | 1.865 | 1.96 | 1.865 | 38293 |
| 1731972900 | 1.94 | 0.07 | 3.74 | 1.9 | 1.98 | 1.83 | 214948 |
| 1731713700 | 1.87 | -0.04 | -2.09 | 1.87 | 1.87 | 1.77 | 71298 |
| 1731627300 | 1.91 | -0.07 | -3.54 | 1.91 | 1.94 | 1.86 | 20334 |
| 1731540900 | 1.98 | 0 | 0.25 | 1.965 | 1.9999 | 1.91 | 32870 |
| 1731454500 | 1.975 | 0.07 | 3.40 | 1.9443 | 1.98 | 1.87 | 207460 |
| 1731368100 | 1.91 | 0.14 | 7.91 | 1.77 | 1.93 | 1.77 | 183376 |
| 1731108900 | 1.77 | 0.02 | 1.14 | 1.8 | 1.81 | 1.73 | 31167 |
| 1731022500 | 1.75 | -0.02 | -1.13 | 1.76 | 1.7601 | 1.7 | 74025 |
| 1730936100 | 1.77 | -0.01 | -0.56 | 1.7701 | 1.8053 | 1.745 | 123586 |
| 1730849700 | 1.78 | 0.02 | 1.14 | 1.9 | 1.9 | 1.78 | 184988 |
| 1730763300 | 1.76 | -0.04 | -2.22 | 1.8 | 1.8399 | 1.75 | 131123 |
| 1730500500 | 1.8 | 0.02 | 1.12 | 1.8 | 1.81 | 1.775 | 86242 |
| 1730414100 | 1.78 | -0.04 | -2.20 | 1.83 | 1.8346 | 1.78 | 19964 |
| 1730327700 | 1.82 | -0.01 | -0.55 | 1.84 | 1.89 | 1.77 | 55039 |
| 1730241300 | 1.83 | -0.1 | -5.18 | 1.9557 | 1.97 | 1.8 | 199013 |
| 1730154900 | 1.93 | 0.07 | 3.76 | 1.879 | 1.940673 | 1.879 | 22115 |
| 1729895700 | 1.86 | -0.04 | -2.11 | 1.91 | 1.9463 | 1.8 | 26317 |
| 1729809300 | 1.9 | -0.07 | -3.55 | 1.96 | 2 | 1.85 | 35588 |
| 1729722900 | 1.97 | 0.17 | 9.44 | 1.88 | 1.98 | 1.78 | 261646 |
| 1729636500 | 1.8 | -0.04 | -1.91 | 1.9 | 1.91 | 1.78 | 36316 |
| 1729550100 | 1.835 | -0.07 | -3.42 | 1.94 | 1.94 | 1.83 | 32815 |
| 1729290900 | 1.9 | -0.01 | -0.52 | 1.96 | 1.964 | 1.9 | 43300 |
| 1729204500 | 1.91 | 0.01 | 0.53 | 1.96 | 1.96 | 1.88 | 32792 |
| 1729118100 | 1.9 | 0.01 | 0.53 | 1.93 | 1.97 | 1.89 | 42888 |
| 1729031700 | 1.89 | -0.06 | -3.08 | 2.02 | 2.02 | 1.89 | 24463 |
| 1728945300 | 1.95 | -0.06 | -2.99 | 2.04 | 2.04 | 1.95 | 12926 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
