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 )

1.890 -0.070 (-3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 1.850 1.930 1.820 1.890 205,112 -0.07(-3.77%)
Jun 20, 2024 2.010 2.010 1.910 1.964 36,561 -0.05(-2.53%)
Jun 18, 2024 2.010 2.120 1.980 2.015 127,503 -0.12(-5.84%)
Jun 17, 2024 2.160 2.160 2.110 2.140 100,514 -0.11(-4.89%)
Jun 14, 2024 2.240 2.300 2.100 2.250 54,631 -0.11(-4.66%)
Jun 13, 2024 2.340 2.385 2.290 2.360 46,945 -0.06(-2.48%)
Jun 12, 2024 2.480 2.480 2.375 2.420 89,985 -0.06(-2.42%)
Jun 11, 2024 2.500 2.620 2.450 2.480 87,335 -0.09(-3.50%)
Jun 10, 2024 2.540 2.570 2.460 2.570 77,635 +0.00(+0.00%)
Jun 07, 2024 2.620 2.620 2.560 2.570 11,919 -0.10(-3.75%)
Jun 06, 2024 2.593 2.690 2.593 2.670 10,018 -0.06(-2.20%)
Jun 05, 2024 2.780 2.780 2.650 2.730 10,444 +0.16(+6.23%)
Jun 04, 2024 2.730 2.730 2.500 2.570 32,018 -0.08(-3.02%)
Jun 03, 2024 2.680 2.770 2.610 2.650 12,372 -0.06(-2.21%)
May 31, 2024 2.710 2.810 2.630 2.710 13,536 -0.00(-0.11%)
May 30, 2024 2.690 2.730 2.690 2.713 11,245 -0.01(-0.26%)
May 29, 2024 2.560 2.750 2.560 2.720 21,491 -0.06(-2.16%)
May 28, 2024 2.720 2.800 2.690 2.780 20,627 -0.04(-1.42%)
May 24, 2024 2.860 2.913 2.740 2.820 17,668 -0.08(-2.76%)
May 23, 2024 2.890 2.950 2.824 2.900 32,170 -0.02(-0.69%)
May 22, 2024 2.900 2.920 2.880 2.920 12,679 -0.03(-1.02%)
May 21, 2024 2.920 2.960 2.810 2.950 54,465 -0.02(-0.67%)
May 20, 2024 2.960 3.000 2.940 2.970 24,978 -0.02(-0.67%)
May 17, 2024 2.990 3.000 2.874 2.990 28,205 -0.05(-1.64%)
May 16, 2024 3.040 3.040 2.960 3.040 15,243 -0.02(-0.66%)
May 15, 2024 3.100 3.100 2.970 3.060 11,334 +0.02(+0.66%)
May 14, 2024 2.970 3.065 2.960 3.040 43,873 +0.07(+2.36%)
May 13, 2024 3.030 3.038 2.950 2.970 12,802 -0.09(-2.94%)
May 10, 2024 3.270 3.270 3.000 3.060 131,617 -0.18(-5.56%)
May 09, 2024 3.010 3.320 3.010 3.240 127,926 +0.14(+4.52%)
May 08, 2024 3.000 3.160 3.000 3.100 57,420 +0.00(+0.00%)
May 07, 2024 3.070 3.190 2.940 3.100 244,146 -0.25(-7.46%)
May 06, 2024 3.250 3.380 3.150 3.350 272,498 +0.36(+12.04%)
May 03, 2024 2.890 3.090 2.890 2.990 90,809 +0.00(+0.00%)
May 02, 2024 2.700 3.010 2.641 2.990 299,774 +0.45(+17.90%)
May 01, 2024 2.593 2.600 2.530 2.536 3,856 -0.02(-0.94%)
Apr 30, 2024 2.520 2.560 2.500 2.560 9,080 +0.00(+0.00%)
Apr 29, 2024 2.370 2.611 2.370 2.560 22,427 +0.05(+2.17%)
Apr 26, 2024 2.490 2.506 2.350 2.506 223,279 +0.02(+0.63%)
Apr 25, 2024 2.470 2.615 2.470 2.490 14,710 -0.01(-0.40%)
Apr 24, 2024 2.530 2.570 2.480 2.500 39,301 -0.12(-4.57%)
Apr 23, 2024 2.460 2.650 2.460 2.620 47,230 -0.02(-0.77%)
Apr 22, 2024 2.590 2.650 2.590 2.640 23,573 +0.09(+3.53%)
Apr 19, 2024 2.580 2.580 2.510 2.550 11,743 +0.08(+3.24%)
Apr 18, 2024 2.530 2.630 2.300 2.470 14,990 +0.01(+0.41%)
Apr 17, 2024 2.570 2.610 2.451 2.460 6,942 -0.03(-1.20%)
Apr 16, 2024 2.500 2.650 2.485 2.490 84,326 -0.12(-4.60%)
Apr 15, 2024 2.590 2.650 2.530 2.610 41,919 -0.08(-2.97%)
Apr 12, 2024 2.800 2.800 2.670 2.690 60,116 -0.11(-3.93%)
Apr 11, 2024 2.810 2.855 2.780 2.800 14,726 +0.01(+0.36%)
Apr 10, 2024 2.660 2.807 2.660 2.790 11,926 +0.04(+1.45%)
Apr 09, 2024 2.820 2.820 2.700 2.750 20,196 +0.06(+2.23%)
Apr 08, 2024 2.690 2.890 2.600 2.690 82,017 +0.01(+0.37%)
Apr 05, 2024 2.700 2.740 2.660 2.680 13,274 -0.07(-2.55%)
Apr 04, 2024 2.755 2.886 2.720 2.750 21,287 -0.04(-1.43%)
Apr 03, 2024 2.800 2.950 2.660 2.790 45,942 +0.14(+5.28%)
Apr 02, 2024 2.660 2.690 2.560 2.650 36,851 +0.11(+4.33%)
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.