Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cellectis S.A. ADR (NQ: CLLS )

2.570 -0.100 (-3.75%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 7, 2024 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 (%)
Feb 28, 2022 4.570 4.660 4.425 4.530 275,608 +0.13(+2.95%)
Feb 25, 2022 4.580 4.480 4.323 4.400 442,018 +0.11(+2.56%)
Feb 24, 2022 4.100 4.355 4.100 4.290 314,451 -0.03(-0.69%)
Feb 23, 2022 4.600 4.620 4.310 4.320 417,845 -0.35(-7.49%)
Feb 22, 2022 4.790 4.880 4.640 4.670 207,684 -0.09(-1.89%)
Feb 18, 2022 4.760 0 -0.59(-11.03%)
Feb 17, 2022 5.490 5.550 5.260 5.350 149,434 -0.26(-4.63%)
Feb 16, 2022 5.650 5.700 5.510 5.610 199,628 +0.01(+0.18%)
Feb 15, 2022 5.690 5.740 5.570 5.600 182,173 +0.27(+5.07%)
Feb 14, 2022 5.370 5.470 5.260 5.330 156,527 -0.03(-0.56%)
Feb 11, 2022 5.630 5.750 5.240 5.360 282,160 -0.28(-4.96%)
Feb 10, 2022 5.630 5.970 5.565 5.640 187,659 -0.18(-3.09%)
Feb 09, 2022 5.760 6.010 5.740 5.820 266,150 +0.23(+4.11%)
Feb 08, 2022 5.740 5.790 5.590 5.590 129,342 -0.22(-3.79%)
Feb 07, 2022 5.820 6.040 5.790 5.810 176,375 +0.02(+0.35%)
Feb 04, 2022 5.790 5.885 5.580 5.790 251,788 -0.03(-0.52%)
Feb 03, 2022 5.940 5.810 5.820 171,378 -0.21(-3.48%)
Feb 02, 2022 6.380 6.410 5.990 6.030 268,887 -0.25(-3.98%)
Feb 01, 2022 6.740 6.740 6.030 6.280 829,592 +0.07(+1.13%)
Jan 31, 2022 6.080 6.210 583,915 +0.21(+3.50%)
Jan 28, 2022 6.030 6.200 5.830 6.000 478,232 -0.12(-1.96%)
Jan 27, 2022 6.450 6.500 6.090 6.120 153,146 -0.32(-4.97%)
Jan 26, 2022 6.690 7.020 6.390 6.440 170,156 -0.13(-1.98%)
Jan 25, 2022 6.500 6.830 6.320 6.570 252,183 -0.02(-0.30%)
Jan 24, 2022 6.500 6.770 6.000 6.590 423,312 -0.03(-0.45%)
Jan 21, 2022 6.700 7.035 6.590 6.620 224,769 -0.11(-1.63%)
Jan 20, 2022 6.780 7.140 6.710 6.730 151,392 +0.03(+0.45%)
Jan 19, 2022 6.890 7.130 6.700 6.700 230,556 -0.16(-2.33%)
Jan 18, 2022 7.130 7.240 6.800 6.860 398,323 -0.43(-5.90%)
Jan 14, 2022 7.290 0 -0.04(-0.55%)
Jan 13, 2022 7.720 7.770 7.310 7.330 229,838 -0.43(-5.54%)
Jan 12, 2022 8.000 8.090 7.710 7.760 229,097 -0.25(-3.12%)
Jan 11, 2022 8.470 8.580 7.940 8.010 805,222 +0.09(+1.14%)
Jan 10, 2022 8.190 8.380 7.640 7.920 234,486 +0.20(+2.59%)
Jan 07, 2022 7.850 8.220 7.710 7.720 146,524 -0.20(-2.53%)
Jan 06, 2022 7.540 8.000 7.250 7.920 500,778 +0.12(+1.54%)
Jan 05, 2022 8.210 8.380 7.800 7.800 204,850 -0.48(-5.80%)
Jan 04, 2022 8.430 8.670 8.100 8.280 135,110 -0.49(-5.59%)
Jan 03, 2022 8.470 8.820 8.170 8.770 152,116 +0.65(+8.00%)
Dec 31, 2021 8.210 8.540 8.020 8.120 134,899 -0.12(-1.46%)
Dec 30, 2021 8.270 8.640 8.240 8.240 186,781 +0.23(+2.87%)
Dec 29, 2021 8.110 8.180 7.940 8.010 186,260 -0.14(-1.72%)
Dec 28, 2021 8.360 8.490 8.120 8.150 155,932 -0.18(-2.16%)
Dec 27, 2021 8.610 8.610 8.240 8.330 155,261 -0.22(-2.57%)
Dec 23, 2021 8.180 8.720 8.180 8.550 165,065 +0.18(+2.15%)
Dec 22, 2021 8.310 8.440 8.270 8.370 87,859 -0.04(-0.48%)
Dec 21, 2021 8.620 8.740 8.170 8.410 180,883 -0.36(-4.10%)
Dec 20, 2021 8.900 9.100 8.700 8.770 146,455 -0.30(-3.31%)
Dec 17, 2021 8.130 9.300 7.990 9.070 550,211 +0.81(+9.81%)
Dec 16, 2021 8.480 8.650 8.200 8.260 168,074 -0.15(-1.78%)
Dec 15, 2021 8.130 8.420 7.920 8.410 236,363 +0.39(+4.86%)
Dec 14, 2021 8.120 8.190 7.800 8.020 243,689 -0.37(-4.41%)
Dec 13, 2021 8.570 8.670 8.055 8.390 227,812 -0.10(-1.18%)
Dec 10, 2021 8.600 8.840 8.390 8.490 174,087 -0.21(-2.41%)
Dec 09, 2021 9.060 9.180 8.610 8.700 137,837 -0.63(-6.75%)
Dec 08, 2021 9.180 9.570 8.920 9.330 184,118 +0.11(+1.19%)
Dec 07, 2021 8.470 9.480 8.470 9.220 281,198 +1.17(+14.53%)
Dec 06, 2021 8.030 8.240 7.800 8.050 170,288 -0.19(-2.31%)
Dec 03, 2021 8.520 8.670 8.000 8.240 264,201 -0.37(-4.30%)
Dec 02, 2021 8.550 8.760 8.290 8.610 155,710 -0.19(-2.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.