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 )

2.130 -0.010 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 2.140 2.155 2.090 2.130 41,245 -0.01(-0.47%)
Nov 26, 2024 1.990 2.140 1.990 2.140 167,407 +0.18(+9.18%)
Nov 25, 2024 1.840 1.980 1.830 1.960 109,557 +0.09(+4.81%)
Nov 22, 2024 1.860 1.890 1.850 1.870 29,798 +0.01(+0.54%)
Nov 21, 2024 1.900 1.900 1.819 1.860 48,973 -0.05(-2.62%)
Nov 20, 2024 1.930 1.930 1.890 1.910 26,155 -0.05(-2.55%)
Nov 19, 2024 1.970 1.970 1.865 1.960 39,058 +0.02(+1.03%)
Nov 18, 2024 1.900 1.980 1.830 1.940 216,807 +0.07(+3.74%)
Nov 15, 2024 1.910 1.910 1.770 1.870 72,315 -0.04(-2.09%)
Nov 14, 2024 1.960 1.960 1.860 1.910 20,551 -0.07(-3.54%)
Nov 13, 2024 1.930 2.000 1.910 1.980 33,707 +0.00(+0.25%)
Nov 12, 2024 1.940 1.980 1.870 1.975 210,835 +0.07(+3.40%)
Nov 11, 2024 1.770 1.930 1.770 1.910 193,538 +0.14(+7.91%)
Nov 08, 2024 1.810 1.810 1.730 1.770 32,216 +0.02(+1.14%)
Nov 07, 2024 1.760 1.760 1.700 1.750 74,235 -0.02(-1.13%)
Nov 06, 2024 1.880 1.880 1.745 1.770 124,026 -0.01(-0.56%)
Nov 05, 2024 1.900 1.900 1.780 1.780 185,704 +0.02(+1.14%)
Nov 04, 2024 1.800 1.840 1.750 1.760 131,103 -0.04(-2.22%)
Nov 01, 2024 1.800 1.810 1.775 1.800 87,242 +0.02(+1.12%)
Oct 31, 2024 1.874 1.874 1.780 1.780 20,079 -0.04(-2.20%)
Oct 30, 2024 1.830 1.890 1.770 1.820 56,668 -0.01(-0.55%)
Oct 29, 2024 1.960 1.970 1.800 1.830 199,166 -0.10(-5.18%)
Oct 28, 2024 1.860 1.941 1.860 1.930 22,311 +0.07(+3.76%)
Oct 25, 2024 1.923 1.946 1.800 1.860 26,317 -0.04(-2.11%)
Oct 24, 2024 1.920 2.000 1.850 1.900 37,119 -0.07(-3.55%)
Oct 23, 2024 1.830 1.980 1.780 1.970 263,766 +0.17(+9.44%)
Oct 22, 2024 1.850 1.910 1.780 1.800 37,162 -0.03(-1.91%)
Oct 21, 2024 1.940 1.940 1.830 1.835 32,815 -0.06(-3.42%)
Oct 18, 2024 1.960 1.964 1.900 1.900 43,300 -0.01(-0.52%)
Oct 17, 2024 1.950 1.950 1.880 1.910 32,792 +0.01(+0.53%)
Oct 16, 2024 1.930 1.970 1.890 1.900 42,888 +0.01(+0.53%)
Oct 15, 2024 2.020 2.020 1.890 1.890 24,463 -0.06(-3.08%)
Oct 14, 2024 2.040 2.040 1.950 1.950 12,926 -0.06(-2.99%)
Oct 11, 2024 1.970 2.040 1.950 2.010 16,645 +0.01(+0.50%)
Oct 10, 2024 1.970 2.000 1.970 2.000 12,646 +0.05(+2.56%)
Oct 09, 2024 2.030 2.060 1.950 1.950 33,132 -0.01(-0.51%)
Oct 08, 2024 1.970 2.015 1.960 1.960 20,954 -0.01(-0.51%)
Oct 07, 2024 1.980 2.070 1.954 1.970 25,782 +0.08(+4.01%)
Oct 04, 2024 1.990 2.030 1.880 1.894 81,452 -0.09(-4.34%)
Oct 03, 2024 2.070 2.080 1.980 1.980 14,170 +0.02(+1.02%)
Oct 02, 2024 2.000 2.050 1.950 1.960 38,128 -0.06(-2.97%)
Oct 01, 2024 2.140 2.150 2.012 2.020 35,846 -0.10(-4.72%)
Sep 30, 2024 2.190 2.200 2.090 2.120 13,374 -0.06(-2.93%)
Sep 27, 2024 2.170 2.224 2.150 2.184 12,634 -0.01(-0.27%)
Sep 26, 2024 2.200 2.250 2.100 2.190 41,503 +0.03(+1.39%)
Sep 25, 2024 2.160 2.217 2.120 2.160 31,056 -0.05(-2.26%)
Sep 24, 2024 2.270 2.270 2.175 2.210 11,513 +0.01(+0.45%)
Sep 23, 2024 2.280 2.310 2.200 2.200 10,424 -0.06(-2.53%)
Sep 20, 2024 2.333 2.333 2.213 2.257 7,540 -0.06(-2.72%)
Sep 19, 2024 2.350 2.400 2.300 2.320 5,920 +0.04(+1.75%)
Sep 18, 2024 2.330 2.400 2.230 2.280 20,173 -0.06(-2.56%)
Sep 17, 2024 2.330 2.350 2.260 2.340 10,713 +0.04(+1.74%)
Sep 16, 2024 2.160 2.340 2.160 2.300 14,094 +0.05(+2.22%)
Sep 13, 2024 2.300 2.370 2.250 2.250 20,371 -0.15(-6.25%)
Sep 12, 2024 2.300 2.400 2.253 2.400 35,766 +0.09(+4.03%)
Sep 11, 2024 2.260 2.320 2.260 2.307 13,316 +0.09(+3.92%)
Sep 10, 2024 2.230 2.290 2.190 2.220 18,544 -0.03(-1.55%)
Sep 09, 2024 2.270 2.300 2.230 2.255 12,930 +0.01(+0.67%)
Sep 06, 2024 2.220 2.270 2.160 2.240 31,522 -0.03(-1.32%)
Sep 05, 2024 2.320 2.320 2.240 2.270 12,302 -0.03(-1.30%)
Sep 04, 2024 2.270 2.340 2.250 2.300 12,884 +0.04(+1.77%)
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.