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 )

2.820 -0.080 (-2.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Jul 29, 2022 2.750 2.750 2.540 2.620 86,828 -0.05(-1.87%)
Jul 28, 2022 2.750 2.755 2.589 2.670 46,850 -0.12(-4.30%)
Jul 27, 2022 2.700 2.790 2.660 2.790 47,546 +0.19(+7.31%)
Jul 26, 2022 2.600 2.735 2.574 2.600 88,857 -0.06(-2.26%)
Jul 25, 2022 2.710 2.720 2.620 2.660 24,198 -0.03(-1.12%)
Jul 22, 2022 2.730 2.815 2.620 2.690 50,407 -0.04(-1.47%)
Jul 21, 2022 2.740 2.860 2.693 2.730 60,864 -0.11(-3.87%)
Jul 20, 2022 2.680 2.970 2.680 2.840 140,530 +0.14(+5.19%)
Jul 19, 2022 2.620 2.780 2.619 2.700 83,170 +0.09(+3.45%)
Jul 18, 2022 2.470 2.710 2.470 2.610 171,755 +0.15(+6.10%)
Jul 15, 2022 2.410 2.490 2.365 2.460 110,260 -0.01(-0.40%)
Jul 14, 2022 2.380 2.506 2.350 2.470 45,250 -0.10(-3.89%)
Jul 13, 2022 2.380 2.600 2.380 2.570 85,138 +0.15(+6.20%)
Jul 12, 2022 2.500 2.500 2.370 2.420 160,081 -0.18(-6.92%)
Jul 11, 2022 2.780 2.780 2.570 2.600 403,557 -0.20(-7.14%)
Jul 08, 2022 2.690 2.830 2.660 2.800 151,129 +0.06(+2.19%)
Jul 07, 2022 2.760 2.770 2.670 2.740 187,591 -0.01(-0.36%)
Jul 06, 2022 2.680 2.890 2.650 2.750 43,933 -0.01(-0.36%)
Jul 05, 2022 2.480 2.960 2.480 2.760 196,362 +0.07(+2.60%)
Jul 01, 2022 2.830 2.870 2.660 2.690 182,055 -0.14(-4.95%)
Jun 30, 2022 2.820 3.000 2.730 2.830 97,724 -0.04(-1.39%)
Jun 29, 2022 2.800 2.900 2.750 2.870 34,479 -0.04(-1.37%)
Jun 28, 2022 3.070 3.140 2.837 2.910 174,815 -0.30(-9.35%)
Jun 27, 2022 3.160 3.260 3.110 3.210 72,801 +0.09(+2.88%)
Jun 24, 2022 3.130 3.180 3.020 3.120 153,776 -0.07(-2.19%)
Jun 23, 2022 2.950 3.190 2.930 3.190 177,304 +0.19(+6.33%)
Jun 22, 2022 2.650 3.200 2.640 3.000 252,568 +0.04(+1.35%)
Jun 21, 2022 2.880 3.095 2.860 2.960 246,932 +0.27(+10.04%)
Jun 17, 2022 2.380 2.740 2.380 2.690 387,336 +0.30(+12.55%)
Jun 16, 2022 2.390 2.450 2.300 2.390 161,913 -0.11(-4.40%)
Jun 15, 2022 2.400 2.550 2.340 2.500 127,054 +0.09(+3.73%)
Jun 14, 2022 2.430 2.475 2.350 2.410 85,201 -0.03(-1.23%)
Jun 13, 2022 2.550 2.597 2.400 2.440 171,922 -0.39(-13.78%)
Jun 10, 2022 2.940 2.940 2.780 2.830 173,012 -0.25(-8.12%)
Jun 09, 2022 3.100 3.150 3.060 3.080 75,326 -0.07(-2.22%)
Jun 08, 2022 3.110 3.260 3.110 3.150 159,505 +0.03(+0.96%)
Jun 07, 2022 3.060 3.259 3.060 3.120 123,854 +0.02(+0.65%)
Jun 06, 2022 3.290 3.300 3.090 3.100 116,226 -0.18(-5.49%)
Jun 03, 2022 3.220 3.360 3.165 3.280 87,895 -0.02(-0.61%)
Jun 02, 2022 3.200 3.370 3.171 3.300 71,696 +0.05(+1.54%)
Jun 01, 2022 3.550 3.550 3.250 3.250 72,339 -0.37(-10.22%)
May 31, 2022 3.980 3.980 3.620 3.620 180,580 -0.36(-9.05%)
May 27, 2022 3.830 4.010 3.740 3.980 90,641 +0.21(+5.57%)
May 26, 2022 3.550 3.800 3.530 3.770 145,428 +0.30(+8.65%)
May 25, 2022 3.510 3.560 3.420 3.470 40,491 -0.15(-4.14%)
May 24, 2022 3.590 3.650 3.430 3.620 162,426 -0.07(-1.90%)
May 23, 2022 3.780 3.800 3.620 3.690 37,823 -0.09(-2.38%)
May 20, 2022 3.890 3.890 3.720 3.780 71,947 -0.15(-3.82%)
May 19, 2022 3.550 3.970 3.540 3.930 229,345 +0.66(+20.18%)
May 18, 2022 3.560 3.568 3.250 3.270 172,196 -0.21(-6.03%)
May 17, 2022 3.460 3.535 3.380 3.480 114,868 +0.34(+10.83%)
May 16, 2022 3.190 3.210 3.100 3.140 56,892 -0.03(-0.95%)
May 13, 2022 2.930 3.250 2.930 3.170 140,392 +0.12(+3.93%)
May 12, 2022 2.870 3.070 2.870 3.050 75,384 +0.15(+5.17%)
May 11, 2022 3.100 3.120 2.850 2.900 190,806 -0.21(-6.75%)
May 10, 2022 3.000 3.130 3.000 3.110 85,698 +0.06(+1.97%)
May 09, 2022 3.200 3.270 3.040 3.050 145,585 -0.39(-11.34%)
May 06, 2022 3.480 3.520 3.350 3.440 389,616 -0.39(-10.18%)
May 05, 2022 3.740 4.030 3.740 3.830 129,890 +0.02(+0.52%)
May 04, 2022 3.600 3.890 3.500 3.810 235,759 -0.01(-0.26%)
May 03, 2022 3.700 3.860 3.680 3.820 80,364 +0.24(+6.70%)
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.