Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cellectis S.A. ADR
(NQ:
CLLS
)
2.780
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
May 02, 2022
3.510
3.720
3.510
3.580
63,237
+0.08(+2.29%)
Apr 29, 2022
3.600
3.740
3.500
3.500
112,494
-0.14(-3.85%)
Apr 28, 2022
3.780
3.800
3.590
3.640
192,421
-0.19(-4.96%)
Apr 27, 2022
3.590
4.160
3.580
3.830
451,956
+0.13(+3.51%)
Apr 26, 2022
3.730
3.770
3.620
3.700
257,419
-0.10(-2.63%)
Apr 25, 2022
3.750
3.830
3.690
3.800
86,775
+0.02(+0.53%)
Apr 22, 2022
3.900
4.010
3.770
3.780
74,647
-0.20(-5.03%)
Apr 21, 2022
4.130
4.165
3.950
3.980
274,015
+0.01(+0.25%)
Apr 20, 2022
4.000
4.050
3.950
3.970
75,878
-0.03(-0.75%)
Apr 19, 2022
4.010
4.120
3.950
4.000
126,813
-0.12(-2.91%)
Apr 18, 2022
4.110
4.120
4.038
4.120
83,829
-0.01(-0.24%)
Apr 14, 2022
4.270
4.270
4.120
4.130
82,082
-0.18(-4.18%)
Apr 13, 2022
4.110
4.340
4.110
4.310
63,658
+0.12(+2.86%)
Apr 12, 2022
4.260
4.369
4.150
4.190
111,638
-0.13(-3.01%)
Apr 11, 2022
4.300
4.430
4.250
4.320
97,143
-0.05(-1.14%)
Apr 08, 2022
4.560
4.570
4.340
4.370
67,874
-0.21(-4.59%)
Apr 07, 2022
4.530
4.640
4.440
4.580
147,841
+0.08(+1.78%)
Apr 06, 2022
4.550
4.600
4.400
4.500
110,697
-0.17(-3.64%)
Apr 05, 2022
4.900
4.940
4.620
4.670
186,404
-0.26(-5.27%)
Apr 04, 2022
4.810
5.040
4.780
4.930
181,485
+0.08(+1.65%)
Apr 01, 2022
4.560
4.930
4.510
4.850
364,318
+0.31(+6.83%)
Mar 31, 2022
4.500
4.650
4.450
4.540
333,422
+0.04(+0.89%)
Mar 30, 2022
4.590
4.680
4.460
4.500
90,470
-0.12(-2.60%)
Mar 29, 2022
4.320
4.670
4.320
4.620
132,753
+0.35(+8.20%)
Mar 28, 2022
4.410
4.468
4.200
4.270
108,295
-0.12(-2.73%)
Mar 25, 2022
4.560
4.560
4.340
4.390
103,245
-0.25(-5.39%)
Mar 24, 2022
4.690
4.730
4.510
4.640
173,668
+0.30(+6.91%)
Mar 23, 2022
4.150
4.410
4.110
4.340
220,616
+0.09(+2.12%)
Mar 22, 2022
4.040
4.310
4.040
4.250
223,862
+0.22(+5.46%)
Mar 21, 2022
4.190
4.210
4.000
4.030
336,208
-0.03(-0.74%)
Mar 18, 2022
4.510
4.710
4.050
4.060
884,732
-0.60(-12.88%)
Mar 17, 2022
4.540
4.740
4.540
4.660
149,957
+0.09(+1.97%)
Mar 16, 2022
4.430
4.590
4.307
4.570
334,130
+0.33(+7.78%)
Mar 15, 2022
4.140
4.310
4.070
4.240
115,402
+0.15(+3.67%)
Mar 14, 2022
4.270
4.350
4.060
4.090
198,820
-0.31(-7.05%)
Mar 11, 2022
4.720
4.770
4.340
4.400
330,371
+0.20(+4.76%)
Mar 10, 2022
4.256
4.256
4.070
4.200
296,606
+0.06(+1.45%)
Mar 09, 2022
4.070
4.290
3.990
4.140
541,750
+0.47(+12.81%)
Mar 08, 2022
3.740
3.800
3.530
3.670
1,733,926
+0.22(+6.38%)
Mar 07, 2022
3.620
3.650
3.430
3.450
914,598
-0.08(-2.27%)
Mar 04, 2022
3.770
3.960
3.520
3.530
301,469
-0.26(-6.86%)
Mar 03, 2022
4.110
4.110
3.780
3.790
339,622
-0.36(-8.67%)
Mar 02, 2022
4.350
4.424
4.110
4.150
185,062
-0.18(-4.16%)
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
.