U.S. markets close in 4 hours

Cellectis S.A. (CLLS)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.9524-0.1076 (-3.52%)
A partir del 11:32AM EDT. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 may 20243.03003.03002.95012.95242.95246,306
10 may 20243.27003.27003.00003.06003.0600131,600
09 may 20243.01003.32003.01003.24003.2400127,900
08 may 20243.00003.16003.00003.10003.100057,400
07 may 20243.07003.19002.94003.10003.1000244,100
06 may 20243.25003.38003.15003.35003.3500272,500
03 may 20242.89003.09002.89002.99002.990090,800
02 may 20242.70003.01002.64102.99002.9900299,600
01 may 20242.59302.60002.53002.53602.53603,900
30 abr 20242.52002.56002.50002.56002.56009,100
29 abr 20242.37002.61102.37002.56002.560022,400
26 abr 20242.49002.50602.35002.50602.5060223,300
25 abr 20242.47002.61502.47002.49002.490014,700
24 abr 20242.53002.57002.48002.50002.500039,300
23 abr 20242.46002.65002.46002.62002.620047,200
22 abr 20242.59002.65002.59002.64002.640023,600
19 abr 20242.58002.58002.51002.55002.550011,700
18 abr 20242.53002.63002.30002.47002.470015,000
17 abr 20242.57002.61002.45102.46002.46006,900
16 abr 20242.50002.65002.48502.49002.490084,300
15 abr 20242.59002.65002.53002.61002.610041,900
12 abr 20242.80002.80002.67002.69002.690060,100
11 abr 20242.81002.85502.78002.80002.800014,700
10 abr 20242.66002.80702.66002.79002.790011,900
09 abr 20242.82002.82002.70002.75002.750020,200
08 abr 20242.69002.89002.60002.69002.690082,000
05 abr 20242.70002.74002.66002.68002.680013,000
04 abr 20242.75502.88602.72002.75002.750021,300
03 abr 20242.80002.95002.66002.79002.790045,900
02 abr 20242.66002.69002.56002.65002.650036,900
01 abr 20242.61002.64002.41002.54002.540042,500
28 mar 20242.71002.75002.65002.65002.650044,100
27 mar 20242.56002.71002.50202.67002.67007,400
26 mar 20242.55002.60002.43002.57002.570035,400
25 mar 20242.38002.58002.38002.58002.580028,200
22 mar 20242.51502.53002.42002.50002.500020,600
21 mar 20242.41002.55002.41002.53002.530015,500
20 mar 20242.41002.45002.35002.45002.450017,500
19 mar 20242.38002.46502.38002.41002.410025,500
18 mar 20242.56002.56002.43002.49002.490024,600
15 mar 20242.65002.65002.43002.54002.540033,500
14 mar 20242.64002.67002.46002.53002.530026,400
13 mar 20242.59002.64702.55002.56002.560025,300
12 mar 20242.51002.68002.46702.62002.620036,500
11 mar 20242.68002.68002.43002.43002.430012,600
08 mar 20242.53002.78002.53002.59002.590045,900
07 mar 20242.57002.58002.45002.51002.510039,100
06 mar 20242.54002.55002.51402.52002.520029,900
05 mar 20242.52002.56002.41002.48002.480092,400
04 mar 20242.65002.65002.56002.60002.600030,600
01 mar 20242.63002.65002.53402.65002.650021,400
29 feb 20242.57002.60002.52002.58002.580026,400
28 feb 20242.63002.63002.53002.55002.5500120,200
27 feb 20242.60002.78002.60002.72002.720061,900
26 feb 20242.81002.81002.65002.72002.720078,700
23 feb 20242.82002.91002.77002.83002.830079,200
22 feb 20242.83002.95002.80002.91002.910034,400
21 feb 20242.73002.86002.71002.86002.860056,700
20 feb 20242.80002.85002.71902.73002.730087,400
16 feb 20242.85002.92002.81502.89002.890022,700
15 feb 20242.89002.94002.84002.85002.850012,200
14 feb 20242.78402.85002.77202.85002.850024,800
13 feb 20242.84002.90502.75002.79002.790065,300
12 feb 20243.06003.09003.02003.03003.030027,500
09 feb 20243.04003.12003.01003.06003.060035,900
08 feb 20242.98003.13002.98003.09003.090048,800
07 feb 20242.98003.01002.88003.01003.010034,500
06 feb 20242.85003.00002.85003.00003.000010,400
05 feb 20242.98002.98002.86002.90002.900030,500
02 feb 20242.90003.02002.89002.95002.950031,500
01 feb 20242.96002.99002.75002.96002.960033,200
31 ene 20242.92003.05002.88002.99002.990021,400
30 ene 20242.95002.98502.89002.95002.950014,900
29 ene 20242.93003.04002.83003.00003.000046,400
26 ene 20242.81003.00002.81002.97002.970089,600
25 ene 20242.75002.78002.67002.76002.760068,900
24 ene 20242.92002.92902.80002.83002.830038,300
23 ene 20242.71002.89002.71002.89002.890018,700
22 ene 20242.73002.77002.65002.74002.740018,000
19 ene 20242.66002.75002.58002.69002.690032,700
18 ene 20242.62002.72002.60002.72002.720052,900
17 ene 20242.66002.71002.57002.62002.620048,700
16 ene 20242.75002.87402.71002.77002.770043,400
12 ene 20242.81002.94002.81002.89002.890064,800
11 ene 20242.87002.89002.73002.83002.830073,000
10 ene 20242.99002.99002.84002.90002.900077,600
09 ene 20242.91003.00002.91002.97002.970031,800
08 ene 20242.88003.03002.76003.01003.010090,700
05 ene 20242.97003.08002.95503.00003.000069,000
04 ene 20242.90003.10002.88003.05003.050039,800
03 ene 20242.97003.01002.89002.94002.940064,700
02 ene 20242.98003.14002.98003.07003.070061,000
29 dic 20233.28003.28002.95003.08003.0800130,700
28 dic 20233.43003.53003.33003.39003.3900144,600
27 dic 20233.48003.50003.37003.47003.470076,000
26 dic 20233.36003.55003.36003.49003.490086,000
22 dic 20233.43003.55003.32003.49003.4900130,700
21 dic 20233.45003.73003.33003.37003.3700160,000
20 dic 20233.71003.77403.49003.55003.5500282,500
19 dic 20233.28003.39003.23003.35003.350078,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...