Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cellectis S.A. ADR (NQ: CLLS )

2.650 -0.020 (-0.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.710 2.750 2.650 2.650 44,068 -0.02(-0.75%)
Mar 27, 2024 2.560 2.710 2.502 2.670 7,361 +0.10(+3.89%)
Mar 26, 2024 2.550 2.600 2.430 2.570 35,396 -0.01(-0.39%)
Mar 25, 2024 2.380 2.580 2.380 2.580 28,259 +0.08(+3.20%)
Mar 22, 2024 2.520 2.530 2.420 2.500 20,611 -0.03(-1.19%)
Mar 21, 2024 2.410 2.550 2.410 2.530 15,476 +0.08(+3.27%)
Mar 20, 2024 2.410 2.450 2.350 2.450 17,532 +0.04(+1.66%)
Mar 19, 2024 2.380 2.465 2.380 2.410 25,511 -0.08(-3.21%)
Mar 18, 2024 2.560 2.560 2.430 2.490 24,604 -0.05(-1.97%)
Mar 15, 2024 2.650 2.650 2.430 2.540 33,536 +0.01(+0.40%)
Mar 14, 2024 2.640 2.670 2.460 2.530 26,401 -0.03(-1.17%)
Mar 13, 2024 2.590 2.647 2.550 2.560 25,264 -0.06(-2.29%)
Mar 12, 2024 2.510 2.680 2.467 2.620 36,600 +0.19(+7.82%)
Mar 11, 2024 2.680 2.680 2.430 2.430 12,554 -0.16(-6.18%)
Mar 08, 2024 2.530 2.780 2.530 2.590 45,940 +0.08(+3.19%)
Mar 07, 2024 2.570 2.580 2.450 2.510 39,127 -0.01(-0.40%)
Mar 06, 2024 2.540 2.550 2.514 2.520 29,852 +0.04(+1.61%)
Mar 05, 2024 2.520 2.560 2.410 2.480 92,376 -0.12(-4.62%)
Mar 04, 2024 2.650 2.650 2.560 2.600 30,639 -0.05(-1.89%)
Mar 01, 2024 2.630 2.650 2.534 2.650 21,385 +0.07(+2.71%)
Feb 29, 2024 2.570 2.600 2.520 2.580 26,363 +0.03(+1.18%)
Feb 28, 2024 2.630 2.630 2.530 2.550 120,206 -0.17(-6.25%)
Feb 27, 2024 2.600 2.780 2.600 2.720 61,852 +0.00(+0.00%)
Feb 26, 2024 2.810 2.810 2.650 2.720 78,666 -0.11(-3.89%)
Feb 23, 2024 2.820 2.910 2.770 2.830 79,234 -0.08(-2.75%)
Feb 22, 2024 2.830 2.950 2.800 2.910 34,408 +0.05(+1.75%)
Feb 21, 2024 2.730 2.860 2.710 2.860 56,737 +0.13(+4.76%)
Feb 20, 2024 2.800 2.850 2.719 2.730 87,426 -0.16(-5.54%)
Feb 16, 2024 2.850 2.920 2.815 2.890 22,698 +0.04(+1.40%)
Feb 15, 2024 2.890 2.940 2.840 2.850 12,173 +0.00(+0.00%)
Feb 14, 2024 2.784 2.850 2.772 2.850 24,783 +0.06(+2.15%)
Feb 13, 2024 2.840 2.905 2.750 2.790 65,272 -0.24(-7.92%)
Feb 12, 2024 3.060 3.090 3.020 3.030 27,546 -0.03(-0.98%)
Feb 09, 2024 3.040 3.120 3.010 3.060 35,904 -0.03(-0.97%)
Feb 08, 2024 2.980 3.130 2.980 3.090 48,831 +0.08(+2.66%)
Feb 07, 2024 2.980 3.010 2.880 3.010 34,520 +0.01(+0.33%)
Feb 06, 2024 2.850 3.000 2.850 3.000 10,393 +0.10(+3.45%)
Feb 05, 2024 2.980 2.980 2.860 2.900 30,465 -0.05(-1.69%)
Feb 02, 2024 2.900 3.020 2.890 2.950 31,485 -0.01(-0.34%)
Feb 01, 2024 2.960 2.990 2.750 2.960 33,156 -0.03(-1.00%)
Jan 31, 2024 2.920 3.050 2.880 2.990 21,389 +0.04(+1.36%)
Jan 30, 2024 2.950 2.985 2.890 2.950 14,883 -0.05(-1.67%)
Jan 29, 2024 2.930 3.040 2.830 3.000 46,431 +0.03(+1.01%)
Jan 26, 2024 2.810 3.000 2.810 2.970 89,568 +0.21(+7.61%)
Jan 25, 2024 2.750 2.780 2.670 2.760 68,928 -0.07(-2.47%)
Jan 24, 2024 2.920 2.929 2.800 2.830 38,288 -0.06(-2.08%)
Jan 23, 2024 2.710 2.890 2.710 2.890 18,743 +0.15(+5.47%)
Jan 22, 2024 2.730 2.770 2.650 2.740 18,048 +0.05(+1.86%)
Jan 19, 2024 2.660 2.750 2.580 2.690 32,696 -0.03(-1.10%)
Jan 18, 2024 2.620 2.720 2.600 2.720 52,911 +0.10(+3.82%)
Jan 17, 2024 2.660 2.710 2.570 2.620 48,680 -0.15(-5.42%)
Jan 16, 2024 2.750 2.874 2.710 2.770 43,448 -0.12(-4.15%)
Jan 12, 2024 2.810 2.940 2.810 2.890 64,802 +0.06(+2.12%)
Jan 11, 2024 2.870 2.890 2.730 2.830 72,971 -0.07(-2.41%)
Jan 10, 2024 2.990 2.990 2.840 2.900 77,553 -0.07(-2.36%)
Jan 09, 2024 2.910 3.000 2.910 2.970 31,840 -0.04(-1.33%)
Jan 08, 2024 2.880 3.030 2.760 3.010 90,672 +0.01(+0.33%)
Jan 05, 2024 2.970 3.080 2.955 3.000 69,027 -0.05(-1.64%)
Jan 04, 2024 2.900 3.100 2.880 3.050 39,798 +0.11(+3.74%)
Jan 03, 2024 2.970 3.010 2.890 2.940 64,725 -0.13(-4.23%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.