Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

3.040 -0.020 (-0.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
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%)
Apr 01, 2024 2.610 2.640 2.410 2.540 42,508 -0.11(-4.15%)
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%)
Jan 02, 2024 2.980 3.140 2.980 3.070 60,778 -0.01(-0.32%)
Dec 29, 2023 3.280 3.280 2.950 3.080 133,705 -0.31(-9.14%)
Dec 28, 2023 3.430 3.530 3.330 3.390 143,841 -0.08(-2.31%)
Dec 27, 2023 3.480 3.500 3.370 3.470 76,019 -0.02(-0.57%)
Dec 26, 2023 3.360 3.550 3.360 3.490 85,989 +0.00(+0.00%)
Dec 22, 2023 3.430 3.550 3.320 3.490 130,747 +0.12(+3.56%)
Dec 21, 2023 3.450 3.730 3.330 3.370 158,719 -0.18(-5.07%)
Dec 20, 2023 3.710 3.773 3.490 3.550 280,358 +0.20(+5.97%)
Dec 19, 2023 3.280 3.390 3.240 3.350 78,106 +0.04(+1.21%)
Dec 18, 2023 3.340 3.440 3.200 3.310 259,778 +0.11(+3.44%)
Dec 15, 2023 3.150 3.200 3.090 3.200 115,603 +0.14(+4.58%)
Dec 14, 2023 3.050 3.190 3.002 3.060 200,690 +0.10(+3.38%)
Dec 13, 2023 2.940 2.980 2.830 2.960 72,080 +0.06(+2.07%)
Dec 12, 2023 3.010 3.010 2.870 2.900 95,866 -0.10(-3.33%)
Dec 11, 2023 2.960 3.040 2.900 3.000 110,299 +0.03(+1.01%)
Dec 08, 2023 2.850 2.990 2.810 2.970 113,887 +0.16(+5.69%)
Dec 07, 2023 2.870 2.890 2.780 2.810 89,623 -0.07(-2.43%)
Dec 06, 2023 2.900 2.970 2.850 2.880 67,836 +0.03(+1.05%)
Dec 05, 2023 2.830 2.920 2.800 2.850 104,724 -0.02(-0.70%)
Dec 04, 2023 3.010 3.020 2.760 2.870 286,367 -0.17(-5.59%)
Dec 01, 2023 2.900 3.090 2.830 3.040 150,238 +0.06(+2.01%)
Nov 30, 2023 3.090 3.095 2.970 2.980 120,006 -0.07(-2.30%)
Nov 29, 2023 3.080 3.190 3.010 3.050 168,149 -0.14(-4.39%)
Nov 28, 2023 2.920 3.250 2.900 3.190 397,221 +0.33(+11.54%)
Nov 27, 2023 2.930 2.930 2.830 2.860 148,309 -0.05(-1.72%)
Nov 24, 2023 2.850 2.990 2.819 2.910 160,652 +0.09(+3.19%)
Nov 22, 2023 2.830 2.850 2.750 2.820 179,619 -0.02(-0.70%)
Nov 21, 2023 2.920 2.966 2.830 2.840 246,691 -0.26(-8.39%)
Nov 20, 2023 2.870 3.160 2.821 3.100 478,498 +0.17(+5.80%)
Nov 17, 2023 2.680 2.930 2.640 2.930 462,591 +0.31(+11.83%)
Nov 16, 2023 2.740 2.740 2.500 2.620 524,833 -0.18(-6.43%)
Nov 15, 2023 2.640 2.820 2.560 2.800 2,471,402 +0.24(+9.37%)
Nov 14, 2023 2.520 2.600 2.460 2.560 319,881 +0.04(+1.59%)
Nov 13, 2023 2.550 2.610 2.470 2.520 269,712 +0.01(+0.40%)
Nov 10, 2023 2.580 2.610 2.470 2.510 404,223 +0.11(+4.58%)
Nov 09, 2023 2.530 2.530 2.360 2.400 533,359 -0.10(-4.00%)
Nov 08, 2023 2.520 2.560 2.410 2.500 533,100 +0.11(+4.60%)
Nov 07, 2023 2.780 2.790 2.310 2.390 1,617,605 -0.37(-13.41%)
Nov 06, 2023 2.810 2.870 2.600 2.760 1,208,338 -0.10(-3.50%)
Nov 03, 2023 2.830 2.950 2.635 2.860 4,329,415 -0.15(-4.98%)
Nov 02, 2023 2.960 3.230 2.800 3.010 26,410,764 +0.37(+14.02%)
Nov 01, 2023 2.710 2.990 2.170 2.640 75,492,344 +1.67(+172.16%)
Oct 31, 2023 0.9900 1.020 0.9640 0.9700 92,931 -0.05(-4.45%)
Oct 30, 2023 1.030 1.050 0.9927 1.015 30,891 +0.01(+0.69%)
Oct 27, 2023 1.030 1.030 0.9805 1.008 31,087 +0.00(+0.32%)
Oct 26, 2023 1.000 1.030 0.9628 1.005 45,330 +0.00(+0.50%)
Oct 25, 2023 1.020 1.040 0.9900 1.000 124,602 -0.05(-4.76%)
Oct 24, 2023 1.120 1.210 0.9850 1.050 240,264 -0.15(-12.50%)
Oct 23, 2023 1.210 1.210 1.170 1.200 39,929 -0.01(-0.83%)
Oct 20, 2023 1.300 1.300 1.210 1.210 58,083 -0.11(-8.33%)
Oct 19, 2023 1.330 1.350 1.300 1.320 7,788 -0.01(-0.75%)
Oct 18, 2023 1.320 1.330 1.310 1.330 7,493 -0.02(-1.48%)
Oct 17, 2023 1.330 1.350 1.330 1.350 73,111 -0.02(-1.46%)
Oct 16, 2023 1.400 1.390 1.340 1.370 67,246 -0.01(-0.72%)
Oct 13, 2023 1.450 1.450 1.380 1.380 16,461 -0.01(-0.72%)
Oct 12, 2023 1.410 1.410 1.360 1.390 13,407 -0.02(-1.07%)
Oct 11, 2023 1.450 1.450 1.400 1.405 32,570 -0.04(-3.10%)
Oct 10, 2023 1.460 1.470 1.410 1.450 46,362 +0.02(+1.40%)
Oct 09, 2023 1.440 1.440 1.400 1.430 32,619 -0.02(-1.38%)
Oct 06, 2023 1.480 1.490 1.440 1.450 38,118 +0.05(+3.94%)
Oct 05, 2023 1.430 1.430 1.380 1.395 97,160 -0.02(-1.76%)
Oct 04, 2023 1.540 1.550 1.374 1.420 276,565 -0.12(-7.79%)
Oct 03, 2023 1.500 1.630 1.470 1.540 428,088 +0.04(+2.67%)
Oct 02, 2023 1.580 1.580 1.500 1.500 37,796 -0.08(-5.06%)
Sep 29, 2023 1.580 1.590 1.580 1.580 7,365 +0.00(+0.00%)
Sep 28, 2023 1.580 1.615 1.580 1.580 15,239 -0.02(-1.25%)
Sep 27, 2023 1.600 1.620 1.580 1.600 18,928 -0.02(-1.23%)
Sep 26, 2023 1.600 1.620 1.580 1.620 23,683 +0.02(+1.25%)
Sep 25, 2023 1.690 1.634 1.600 1.600 33,910 -0.12(-6.98%)
Sep 22, 2023 1.650 1.750 1.650 1.720 62,490 +0.05(+2.99%)
Sep 21, 2023 1.650 1.670 1.600 1.670 10,925 +0.04(+2.45%)
Sep 20, 2023 1.671 1.720 1.630 1.630 29,584 -0.01(-0.61%)
Sep 19, 2023 1.700 1.720 1.632 1.640 61,879 +0.01(+0.61%)
Sep 18, 2023 1.710 1.740 1.585 1.630 63,667 -0.09(-5.23%)
Sep 15, 2023 1.750 1.750 1.632 1.720 80,175 +0.01(+0.58%)
Sep 14, 2023 1.770 1.780 1.710 1.710 41,140 -0.05(-2.84%)
Sep 13, 2023 1.770 1.800 1.760 1.760 3,807 +0.00(+0.00%)
Sep 12, 2023 1.750 1.900 1.750 1.760 79,116 +0.02(+1.15%)
Sep 11, 2023 1.780 1.780 1.740 1.740 10,583 -0.01(-0.57%)
Sep 08, 2023 1.820 1.820 1.740 1.750 56,384 -0.05(-2.78%)
Sep 07, 2023 1.800 1.830 1.800 1.800 5,666 +0.00(+0.00%)
Sep 06, 2023 1.840 1.841 1.800 1.800 31,058 -0.03(-1.64%)
Sep 05, 2023 1.970 1.970 1.830 1.830 61,100 -0.18(-8.96%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.