Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Cellectis S.A. - American Depositary Shares (NQ:CLLS)

2.573 -0.027 (-1.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 29, 2025 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 (%)
Aug 29, 2025 2.630 2.680 2.570 2.573 35,096 -0.03(-1.04%)
Aug 28, 2025 2.580 2.672 2.580 2.600 40,211 -0.07(-2.62%)
Aug 27, 2025 2.650 2.742 2.590 2.670 25,773 +0.08(+3.09%)
Aug 26, 2025 2.650 2.690 2.560 2.590 40,079 -0.10(-3.72%)
Aug 25, 2025 2.770 2.788 2.680 2.690 73,002 -0.16(-5.61%)
Aug 22, 2025 2.770 2.890 2.770 2.850 17,913 +0.08(+2.89%)
Aug 21, 2025 2.730 2.795 2.710 2.770 48,405 -0.05(-1.77%)
Aug 20, 2025 2.950 2.965 2.790 2.820 83,034 -0.16(-5.37%)
Aug 19, 2025 3.000 3.080 2.930 2.980 136,032 +0.08(+2.76%)
Aug 18, 2025 2.890 2.935 2.740 2.900 135,071 +0.05(+1.75%)
Aug 15, 2025 2.920 2.950 2.782 2.850 102,898 -0.01(-0.35%)
Aug 14, 2025 2.810 2.930 2.699 2.860 104,773 +0.07(+2.51%)
Aug 13, 2025 2.870 2.900 2.710 2.790 194,343 +0.13(+4.89%)
Aug 12, 2025 2.620 2.730 2.590 2.660 39,989 +0.01(+0.38%)
Aug 11, 2025 2.630 2.680 2.560 2.650 83,487 +0.05(+1.92%)
Aug 08, 2025 2.790 2.790 2.480 2.600 151,039 -0.06(-2.26%)
Aug 07, 2025 2.760 2.810 2.600 2.660 81,518 -0.05(-1.85%)
Aug 06, 2025 2.660 2.740 2.560 2.710 173,209 +0.18(+7.11%)
Aug 05, 2025 3.080 3.080 2.510 2.530 340,529 -0.49(-16.23%)
Aug 04, 2025 3.210 3.240 2.920 3.020 368,878 +0.07(+2.37%)
Aug 01, 2025 2.950 3.070 2.750 2.950 433,342 +0.44(+17.53%)
Jul 31, 2025 2.680 2.750 2.430 2.510 143,611 -0.16(-5.99%)
Jul 30, 2025 2.820 2.884 2.620 2.670 96,789 -0.14(-4.81%)
Jul 29, 2025 3.080 3.100 2.630 2.805 474,437 -0.04(-1.58%)
Jul 28, 2025 2.900 3.050 2.761 2.850 784,127 +0.33(+13.10%)
Jul 25, 2025 2.270 2.660 2.270 2.520 954,828 +0.52(+26.00%)
Jul 24, 2025 2.320 2.400 2.000 2.000 304,111 -0.33(-14.16%)
Jul 23, 2025 2.190 2.390 2.100 2.330 729,692 +0.48(+25.95%)
Jul 22, 2025 1.790 1.870 1.790 1.850 60,566 +0.02(+1.09%)
Jul 21, 2025 1.790 1.870 1.770 1.830 80,176 +0.01(+0.55%)
Jul 18, 2025 1.920 1.932 1.800 1.820 133,063 -0.11(-5.70%)
Jul 17, 2025 1.910 1.949 1.850 1.930 43,874 -0.06(-3.02%)
Jul 16, 2025 1.970 2.060 1.890 1.990 131,472 -0.12(-5.69%)
Jul 15, 2025 2.300 2.359 1.960 2.110 328,354 -0.04(-1.86%)
Jul 14, 2025 1.620 2.280 1.620 2.150 1,279,745 +0.56(+35.22%)
Jul 11, 2025 1.640 1.650 1.590 1.590 17,680 -0.06(-3.64%)
Jul 10, 2025 1.620 1.650 1.590 1.650 33,641 +0.02(+1.54%)
Jul 09, 2025 1.570 1.640 1.570 1.625 60,324 +0.01(+0.93%)
Jul 08, 2025 1.605 1.630 1.565 1.610 53,770 +0.01(+0.63%)
Jul 07, 2025 1.570 1.650 1.558 1.600 57,556 +0.02(+1.27%)
Jul 03, 2025 1.620 1.650 1.571 1.580 37,406 -0.02(-1.56%)
Jul 02, 2025 1.580 1.630 1.545 1.605 100,483 +0.05(+3.55%)
Jul 01, 2025 1.510 1.620 1.510 1.550 33,446 +0.03(+1.64%)
Jun 30, 2025 1.450 1.600 1.420 1.525 55,219 +0.07(+5.17%)
Jun 27, 2025 1.450 1.510 1.410 1.450 50,843 -0.04(-2.54%)
Jun 26, 2025 1.500 1.510 1.450 1.488 32,320 -0.01(-0.81%)
Jun 25, 2025 1.470 1.510 1.400 1.500 42,348 +0.03(+2.04%)
Jun 24, 2025 1.410 1.480 1.410 1.470 32,669 +0.03(+2.08%)
Jun 23, 2025 1.400 1.490 1.350 1.440 65,346 -0.03(-2.04%)
Jun 20, 2025 1.360 1.470 1.360 1.470 77,990 +0.07(+5.00%)
Jun 18, 2025 1.420 1.420 1.350 1.400 36,066 +0.03(+2.19%)
Jun 17, 2025 1.401 1.415 1.350 1.370 24,628 -0.01(-1.08%)
Jun 16, 2025 1.380 1.420 1.350 1.385 49,808 +0.05(+4.14%)
Jun 13, 2025 1.390 1.430 1.327 1.330 63,798 -0.04(-2.69%)
Jun 12, 2025 1.440 1.440 1.360 1.367 52,599 -0.06(-4.40%)
Jun 11, 2025 1.410 1.460 1.400 1.430 22,866 +0.02(+1.40%)
Jun 10, 2025 1.420 1.424 1.400 1.410 65,944 -0.02(-1.05%)
Jun 09, 2025 1.410 1.460 1.390 1.425 70,160 +0.02(+1.06%)
Jun 06, 2025 1.490 1.490 1.370 1.410 70,273 -0.03(-2.08%)
Jun 05, 2025 1.450 1.476 1.420 1.440 110,621 +0.01(+0.70%)
Jun 04, 2025 1.470 1.471 1.420 1.430 47,744 -0.03(-2.05%)
Jun 03, 2025 1.450 1.510 1.450 1.460 15,898 -0.03(-2.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.