Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Cellectis SA (ALCLS) Historical Prices

FR:ALCLS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.141.141.031.041.04-5.81%337,0530.90
Oct 29, 20261.141.171.091.101.10-2.30%501,2851.37
Oct 28, 20260.981.190.981.131.13+15.81%1,147,0283.28
Oct 27, 20260.970.980.900.970.97+3.84%522,0921.52
Oct 26, 20260.960.960.940.940.94+0.00%105,2470.31
Oct 23, 20260.990.990.930.940.94-0.85%155,9090.46
Oct 22, 20260.980.980.930.950.95-4.92%291,5530.86
Oct 21, 20260.921.050.921.001.00+4.85%466,1481.39
Oct 20, 20260.940.960.910.950.95-0.21%626,5581.92
Oct 19, 20261.011.010.940.950.95-7.94%553,1621.73
Oct 16, 20261.071.081.021.031.03-0.96%108,1810.34
Oct 15, 20261.111.111.041.041.04-2.71%226,0540.71
Oct 14, 20261.061.111.051.071.07+2.10%303,5980.96
Oct 13, 20261.131.131.041.051.05-7.81%588,1871.90
Oct 12, 20261.131.191.131.141.14+0.98%152,5050.49
Oct 09, 20261.121.161.111.131.13+0.18%88,6810.29
Oct 08, 20261.191.191.111.131.13-8.31%352,5321.15
Oct 07, 20261.231.251.181.231.23-1.60%184,2260.60
Oct 06, 20261.261.311.201.251.25-0.08%184,9370.61
Oct 05, 20261.261.291.231.251.25-0.40%175,4840.58
Oct 02, 20261.281.281.231.251.25-2.79%271,5800.90
Oct 01, 20261.301.321.271.291.29-3.37%89,2990.29
Sep 30, 20261.291.371.261.341.34+5.04%652,5212.20
Sep 29, 20261.261.311.231.271.27-0.63%430,9941.43
Sep 28, 20261.271.301.261.281.28+2.48%253,8750.85
Sep 25, 20261.241.261.211.251.25+2.72%176,6460.59
Sep 24, 20261.231.251.191.221.22-2.02%258,0510.87
Sep 23, 20261.361.391.221.241.24-10.86%760,2882.66
Sep 22, 20261.331.451.301.391.39+5.06%634,8392.28
Sep 21, 20261.341.371.281.321.32+0.99%506,5391.86
Sep 18, 20261.271.381.191.311.31+7.28%1,069,3504.14
Sep 17, 20261.101.311.091.221.22+6.17%1,834,2407.76
Sep 16, 20261.301.341.151.151.15-14.74%2,067,46610.04
Sep 15, 20261.551.681.261.351.35-10.30%2,664,31116.10
Sep 14, 20261.761.791.441.511.51-42.86%1,356,4299.35
Sep 11, 20262.722.752.622.632.63-3.80%129,8980.89
Sep 10, 20262.742.842.722.742.74-0.07%64,2200.44
Sep 09, 20262.762.782.692.742.74-2.84%141,8920.96
Sep 08, 20262.912.912.802.822.82-3.09%152,1040.99
Sep 07, 20262.872.962.812.912.91+3.78%88,7620.53
Sep 04, 20262.942.992.802.802.80-4.88%82,7460.49
Sep 03, 20262.822.992.822.952.95+3.73%119,8610.71
Sep 02, 20262.923.032.802.842.84-0.28%134,9320.79
Sep 01, 20262.892.922.752.852.85-2.86%177,0491.02
Aug 31, 20263.103.112.902.932.93-3.55%109,0920.59
Aug 28, 20263.083.152.983.043.04-1.87%177,2920.96
Aug 27, 20263.003.163.003.103.10+2.31%272,9061.47
Aug 26, 20262.943.092.913.033.03+3.13%256,0771.38
Aug 25, 20262.702.942.702.942.94+6.60%88,6000.46
Aug 24, 20262.862.882.732.762.76-3.97%83,1620.43