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 )

2.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 28, 2023 1.880 1.920 1.880 1.880 28,511 -0.06(-3.09%)
Apr 27, 2023 1.930 1.940 1.900 1.940 3,363 +0.03(+1.57%)
Apr 26, 2023 1.930 1.930 1.900 1.910 9,078 -0.03(-1.55%)
Apr 25, 2023 1.900 1.940 1.890 1.940 12,974 +0.01(+0.52%)
Apr 24, 2023 1.890 1.940 1.885 1.930 27,219 +0.03(+1.58%)
Apr 21, 2023 1.990 1.990 1.880 1.900 113,358 -0.02(-1.04%)
Apr 20, 2023 1.970 1.990 1.920 1.920 45,738 -0.11(-5.42%)
Apr 19, 2023 1.990 2.030 1.930 2.030 43,942 +0.02(+1.00%)
Apr 18, 2023 2.040 2.042 1.970 2.010 134,020 -0.03(-1.47%)
Apr 17, 2023 2.040 2.070 2.000 2.040 70,364 +0.00(+0.00%)
Apr 14, 2023 2.080 2.140 2.040 2.040 46,427 -0.08(-3.77%)
Apr 13, 2023 2.040 2.170 2.040 2.120 177,718 +0.07(+3.41%)
Apr 12, 2023 1.990 2.050 1.990 2.050 50,324 +0.07(+3.54%)
Apr 11, 2023 1.960 2.000 1.940 1.980 32,051 +0.02(+1.02%)
Apr 10, 2023 1.990 1.990 1.912 1.960 14,583 -0.01(-0.51%)
Apr 06, 2023 1.990 1.990 1.890 1.970 44,698 -0.01(-0.51%)
Apr 05, 2023 1.920 1.990 1.910 1.980 18,051 +0.01(+0.51%)
Apr 04, 2023 2.000 2.020 1.930 1.970 23,294 -0.04(-1.99%)
Apr 03, 2023 1.960 2.020 1.960 2.010 32,553 +0.08(+4.15%)
Mar 31, 2023 1.980 2.030 1.900 1.930 91,773 -0.09(-4.46%)
Mar 30, 2023 2.010 2.050 1.957 2.020 203,462 +0.11(+5.76%)
Mar 29, 2023 2.070 2.090 1.850 1.910 435,640 -0.13(-6.14%)
Mar 28, 2023 2.040 2.060 2.020 2.035 6,651 +0.05(+2.26%)
Mar 27, 2023 2.030 2.080 1.970 1.990 112,721 -0.05(-2.45%)
Mar 24, 2023 2.020 2.090 1.980 2.040 50,253 +0.00(+0.00%)
Mar 23, 2023 2.070 2.110 1.960 2.040 23,346 +0.08(+4.08%)
Mar 22, 2023 1.990 2.002 1.950 1.960 11,889 -0.04(-2.00%)
Mar 21, 2023 1.900 2.020 1.900 2.000 62,529 +0.10(+5.54%)
Mar 20, 2023 1.840 1.920 1.770 1.895 120,958 +0.02(+0.80%)
Mar 17, 2023 1.800 1.890 1.800 1.880 74,498 +0.02(+1.08%)
Mar 16, 2023 1.830 1.880 1.830 1.860 85,563 +0.03(+1.64%)
Mar 15, 2023 1.910 1.950 1.800 1.830 108,154 -0.15(-7.58%)
Mar 14, 2023 2.070 2.070 1.927 1.980 81,990 +0.02(+1.02%)
Mar 13, 2023 1.960 1.990 1.920 1.960 88,066 -0.03(-1.51%)
Mar 10, 2023 2.070 2.080 1.850 1.990 147,299 -0.09(-4.10%)
Mar 09, 2023 2.100 2.120 2.050 2.075 35,655 -0.08(-3.94%)
Mar 08, 2023 2.110 2.160 2.100 2.160 25,221 +0.00(+0.00%)
Mar 07, 2023 2.180 2.200 2.130 2.160 16,489 +0.00(+0.00%)
Mar 06, 2023 2.180 2.229 2.130 2.160 47,262 +0.03(+1.41%)
Mar 03, 2023 2.150 2.225 2.130 2.130 58,304 -0.00(-0.23%)
Mar 02, 2023 2.220 2.270 2.130 2.135 143,104 -0.07(-2.95%)
Mar 01, 2023 2.230 2.250 2.150 2.200 24,786 -0.01(-0.45%)
Feb 28, 2023 2.300 2.300 2.140 2.210 68,090 +0.03(+1.38%)
Feb 27, 2023 2.250 2.289 2.180 2.180 58,033 -0.06(-2.90%)
Feb 24, 2023 2.290 2.290 2.200 2.245 20,506 -0.02(-1.10%)
Feb 23, 2023 2.310 2.330 2.210 2.270 22,321 +0.00(+0.22%)
Feb 22, 2023 2.300 2.358 2.220 2.265 48,643 -0.03(-1.52%)
Feb 21, 2023 2.350 2.360 2.260 2.300 32,380 +0.05(+2.22%)
Feb 17, 2023 2.440 2.444 2.200 2.250 129,145 -0.13(-5.46%)
Feb 16, 2023 2.380 2.530 2.375 2.380 160,793 -0.02(-0.83%)
Feb 15, 2023 2.320 2.410 2.320 2.400 18,990 +0.04(+1.69%)
Feb 14, 2023 2.360 2.500 2.310 2.360 59,441 +0.01(+0.43%)
Feb 13, 2023 2.360 2.405 2.246 2.350 58,009 +0.02(+0.86%)
Feb 10, 2023 2.380 2.425 2.280 2.330 81,373 +0.12(+5.43%)
Feb 09, 2023 2.335 2.375 2.200 2.210 181,222 -0.04(-1.78%)
Feb 08, 2023 2.350 2.390 2.250 2.250 266,583 -0.13(-5.46%)
Feb 07, 2023 2.500 2.560 2.350 2.380 449,750 -0.12(-4.80%)
Feb 06, 2023 2.540 2.640 2.500 2.500 356,316 -0.01(-0.40%)
Feb 03, 2023 2.260 2.540 2.250 2.510 1,855,075 -0.75(-23.01%)
Feb 02, 2023 3.260 3.300 3.065 3.260 45,334 +0.16(+5.16%)
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.