La bourse ferme dans 1 h 28 min

Cellectis S.A. (CLLS)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
3,0600-0,0400 (-1,29 %)
À partir de 09:45AM EDT. Marché ouvert.
Durée:
08 mai 2023 - 08 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 mai 20243,00003,11993,00003,06003,060016 932
07 mai 20243,07003,19002,94003,10003,1000243 600
06 mai 20243,25003,38003,15003,35003,3500272 500
03 mai 20242,89003,09002,89002,99002,990090 800
02 mai 20242,70003,01002,64102,99002,9900299 600
01 mai 20242,59302,60002,53002,53602,53603 900
30 avr. 20242,52002,56002,50002,56002,56009 100
29 avr. 20242,37002,61102,37002,56002,560022 400
26 avr. 20242,49002,50602,35002,50602,5060223 300
25 avr. 20242,47002,61502,47002,49002,490014 700
24 avr. 20242,53002,57002,48002,50002,500039 300
23 avr. 20242,46002,65002,46002,62002,620047 200
22 avr. 20242,59002,65002,59002,64002,640023 600
19 avr. 20242,58002,58002,51002,55002,550011 700
18 avr. 20242,53002,63002,30002,47002,470015 000
17 avr. 20242,57002,61002,45102,46002,46006 900
16 avr. 20242,50002,65002,48502,49002,490084 300
15 avr. 20242,59002,65002,53002,61002,610041 900
12 avr. 20242,80002,80002,67002,69002,690060 100
11 avr. 20242,81002,85502,78002,80002,800014 700
10 avr. 20242,66002,80702,66002,79002,790011 900
09 avr. 20242,82002,82002,70002,75002,750020 200
08 avr. 20242,69002,89002,60002,69002,690082 000
05 avr. 20242,70002,74002,66002,68002,680013 000
04 avr. 20242,75502,88602,72002,75002,750021 300
03 avr. 20242,80002,95002,66002,79002,790045 900
02 avr. 20242,66002,69002,56002,65002,650036 900
01 avr. 20242,61002,64002,41002,54002,540042 500
28 mars 20242,71002,75002,65002,65002,650044 100
27 mars 20242,56002,71002,50202,67002,67007 400
26 mars 20242,55002,60002,43002,57002,570035 400
25 mars 20242,38002,58002,38002,58002,580028 200
22 mars 20242,51502,53002,42002,50002,500020 600
21 mars 20242,41002,55002,41002,53002,530015 500
20 mars 20242,41002,45002,35002,45002,450017 500
19 mars 20242,38002,46502,38002,41002,410025 500
18 mars 20242,56002,56002,43002,49002,490024 600
15 mars 20242,65002,65002,43002,54002,540033 500
14 mars 20242,64002,67002,46002,53002,530026 400
13 mars 20242,59002,64702,55002,56002,560025 300
12 mars 20242,51002,68002,46702,62002,620036 500
11 mars 20242,68002,68002,43002,43002,430012 600
08 mars 20242,53002,78002,53002,59002,590045 900
07 mars 20242,57002,58002,45002,51002,510039 100
06 mars 20242,54002,55002,51402,52002,520029 900
05 mars 20242,52002,56002,41002,48002,480092 400
04 mars 20242,65002,65002,56002,60002,600030 600
01 mars 20242,63002,65002,53402,65002,650021 400
29 févr. 20242,57002,60002,52002,58002,580026 400
28 févr. 20242,63002,63002,53002,55002,5500120 200
27 févr. 20242,60002,78002,60002,72002,720061 900
26 févr. 20242,81002,81002,65002,72002,720078 700
23 févr. 20242,82002,91002,77002,83002,830079 200
22 févr. 20242,83002,95002,80002,91002,910034 400
21 févr. 20242,73002,86002,71002,86002,860056 700
20 févr. 20242,80002,85002,71902,73002,730087 400
16 févr. 20242,85002,92002,81502,89002,890022 700
15 févr. 20242,89002,94002,84002,85002,850012 200
14 févr. 20242,78402,85002,77202,85002,850024 800
13 févr. 20242,84002,90502,75002,79002,790065 300
12 févr. 20243,06003,09003,02003,03003,030027 500
09 févr. 20243,04003,12003,01003,06003,060035 900
08 févr. 20242,98003,13002,98003,09003,090048 800
07 févr. 20242,98003,01002,88003,01003,010034 500
06 févr. 20242,85003,00002,85003,00003,000010 400
05 févr. 20242,98002,98002,86002,90002,900030 500
02 févr. 20242,90003,02002,89002,95002,950031 500
01 févr. 20242,96002,99002,75002,96002,960033 200
31 janv. 20242,92003,05002,88002,99002,990021 400
30 janv. 20242,95002,98502,89002,95002,950014 900
29 janv. 20242,93003,04002,83003,00003,000046 400
26 janv. 20242,81003,00002,81002,97002,970089 600
25 janv. 20242,75002,78002,67002,76002,760068 900
24 janv. 20242,92002,92902,80002,83002,830038 300
23 janv. 20242,71002,89002,71002,89002,890018 700
22 janv. 20242,73002,77002,65002,74002,740018 000
19 janv. 20242,66002,75002,58002,69002,690032 700
18 janv. 20242,62002,72002,60002,72002,720052 900
17 janv. 20242,66002,71002,57002,62002,620048 700
16 janv. 20242,75002,87402,71002,77002,770043 400
12 janv. 20242,81002,94002,81002,89002,890064 800
11 janv. 20242,87002,89002,73002,83002,830073 000
10 janv. 20242,99002,99002,84002,90002,900077 600
09 janv. 20242,91003,00002,91002,97002,970031 800
08 janv. 20242,88003,03002,76003,01003,010090 700
05 janv. 20242,97003,08002,95503,00003,000069 000
04 janv. 20242,90003,10002,88003,05003,050039 800
03 janv. 20242,97003,01002,89002,94002,940064 700
02 janv. 20242,98003,14002,98003,07003,070061 000
29 déc. 20233,28003,28002,95003,08003,0800130 700
28 déc. 20233,43003,53003,33003,39003,3900144 600
27 déc. 20233,48003,50003,37003,47003,470076 000
26 déc. 20233,36003,55003,36003,49003,490086 000
22 déc. 20233,43003,55003,32003,49003,4900130 700
21 déc. 20233,45003,73003,33003,37003,3700160 000
20 déc. 20233,71003,77403,49003,55003,5500282 500
19 déc. 20233,28003,39003,23003,35003,350078 100
18 déc. 20233,34003,44003,20003,31003,3100259 800
15 déc. 20233,15003,20003,09003,20003,2000115 600
14 déc. 20233,05003,19003,00203,06003,0600200 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...