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 )

2.536 -0.024 (-0.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
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%)
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.