Cellectis

CLLS
🏛️ usa →
2.84
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 8.21 8.54 8.02 8.12 0.1M
2021-12-30 8.27 8.64 8.24 8.24 0.2M
2021-12-29 8.11 8.18 7.94 8.01 0.2M
2021-12-28 8.36 8.49 8.12 8.15 0.2M
2021-12-27 8.61 8.61 8.24 8.33 0.2M
2021-12-23 8.18 8.72 8.18 8.55 0.2M
2021-12-22 8.31 8.44 8.27 8.37 0.1M
2021-12-21 8.62 8.74 8.17 8.41 0.2M
2021-12-20 8.90 9.10 8.70 8.77 0.1M
2021-12-17 8.13 9.30 7.99 9.07 0.6M
2021-12-16 8.48 8.65 8.20 8.26 0.2M
2021-12-15 8.13 8.42 7.92 8.41 0.2M
2021-12-14 8.12 8.19 7.80 8.02 0.2M
2021-12-13 8.57 8.67 8.06 8.39 0.2M
2021-12-10 8.60 8.84 8.39 8.49 0.2M
2021-12-09 9.06 9.18 8.61 8.70 0.1M
2021-12-08 9.18 9.57 8.92 9.33 0.2M
2021-12-07 8.47 9.48 8.47 9.22 0.3M
2021-12-06 8.03 8.24 7.80 8.05 0.2M
2021-12-03 8.52 8.67 8.00 8.24 0.3M
2021-12-02 8.55 8.76 8.29 8.61 0.2M
2021-12-01 9.27 9.48 8.76 8.80 0.2M
2021-11-30 8.75 8.99 8.15 8.62 0.3M
2021-11-29 8.89 9.08 8.30 8.37 0.1M
2021-11-26 8.58 8.79 8.53 8.69 0.1M
2021-11-24 8.47 8.81 8.30 8.72 0.1M
2021-11-23 8.48 8.51 8.17 8.34 0.3M
2021-11-22 8.82 8.82 8.35 8.36 0.4M
2021-11-19 9.08 9.10 8.80 8.91 0.2M
2021-11-18 9.45 9.47 8.96 9.10 0.2M
2021-11-17 9.69 9.81 9.16 9.44 0.2M
2021-11-16 9.88 9.98 9.72 9.76 0.1M
2021-11-15 10.56 10.56 9.92 9.98 0.1M
2021-11-12 10.70 10.70 10.17 10.56 0.2M
2021-11-11 10.75 10.75 10.26 10.34 0.2M
2021-11-10 11.05 11.22 10.60 10.69 0.1M
2021-11-09 11.42 11.56 11.10 11.21 0.2M
2021-11-08 11.89 12.01 11.33 11.67 0.4M
2021-11-05 11.60 12.49 11.04 12.23 0.2M
2021-11-04 12.56 12.73 12.03 12.28 0.3M
2021-11-03 12.13 13.08 12.03 12.84 0.2M
2021-11-02 12.39 12.80 12.14 12.61 0.2M
2021-11-01 10.63 11.91 10.57 11.78 0.3M
2021-10-29 11.12 11.15 10.72 10.76 0.1M
2021-10-28 10.53 11.06 10.51 10.98 0.1M
2021-10-27 10.71 10.83 10.47 10.62 0.1M
2021-10-26 10.97 11.22 10.74 10.78 0.1M
2021-10-25 10.68 11.09 10.60 10.86 0.1M
2021-10-22 11.13 11.13 10.65 10.77 0.1M
2021-10-21 11.03 11.46 11.03 11.23 0.1M
2021-10-20 10.92 11.00 10.75 10.94 0.1M
2021-10-19 10.61 11.25 10.54 10.82 0.3M
2021-10-18 10.69 11.06 10.41 10.50 0.2M
2021-10-15 10.54 10.87 10.45 10.83 0.2M
2021-10-14 9.88 10.84 9.78 10.70 0.6M
2021-10-13 9.77 9.89 9.33 9.62 0.5M
2021-10-12 9.15 9.35 9.10 9.15 0.3M
2021-10-11 8.95 9.21 8.95 9.03 0.3M
2021-10-08 10.11 10.11 8.72 9.11 2.2M
2021-10-07 12.00 12.16 11.84 12.02 0.4M
2021-10-06 12.23 12.43 11.83 11.97 0.2M
2021-10-05 12.49 12.89 12.20 12.48 0.1M
2021-10-04 12.49 12.55 12.07 12.17 0.2M
2021-10-01 12.62 12.70 12.25 12.69 0.1M
2021-09-30 12.65 13.12 12.60 12.61 0.1M
2021-09-29 13.07 13.24 12.37 12.63 0.2M
2021-09-28 13.63 13.63 12.96 12.96 0.1M
2021-09-27 13.57 13.74 13.24 13.51 0.1M
2021-09-24 13.70 13.93 13.22 13.41 0.1M
2021-09-23 13.85 13.93 13.55 13.81 0.1M
2021-09-22 13.74 14.17 13.69 13.77 0.1M
2021-09-21 13.59 14.10 13.51 13.60 0.1M
2021-09-20 13.87 14.01 13.29 13.50 0.1M
2021-09-17 13.68 14.49 13.65 14.43 0.2M
2021-09-16 13.83 13.88 13.51 13.55 0.1M
2021-09-15 13.80 14.04 13.60 14.00 0.1M
2021-09-14 14.06 14.24 13.60 13.86 0.1M
2021-09-13 14.40 14.57 13.87 14.30 0.1M
2021-09-10 14.76 14.86 14.23 14.26 0.1M
2021-09-09 14.63 15.24 14.61 14.87 0.1M
2021-09-08 14.84 14.90 14.21 14.32 0.1M
2021-09-07 15.36 15.40 14.70 14.99 0.1M
2021-09-03 15.24 15.47 15.02 15.24 0.1M
2021-09-02 15.28 15.50 15.07 15.33 0.1M
2021-09-01 14.88 15.21 14.76 14.92 0.1M
2021-08-31 14.77 14.81 14.32 14.38 0.1M
2021-08-30 14.26 14.37 13.86 13.95 0.1M
2021-08-27 13.81 14.40 13.72 14.27 0.1M
2021-08-26 13.48 13.87 13.36 13.38 0.1M
2021-08-25 13.40 13.90 13.16 13.55 0.1M
2021-08-24 13.48 13.60 13.12 13.27 0.1M
2021-08-23 12.76 13.72 12.70 13.48 0.2M
2021-08-20 11.99 12.82 11.94 12.47 0.2M
2021-08-19 12.47 12.60 11.88 11.94 0.2M
2021-08-18 12.52 12.95 12.42 12.61 0.1M
2021-08-17 12.34 12.54 11.93 12.33 0.2M
2021-08-16 12.52 12.70 12.04 12.59 0.2M
2021-08-13 12.83 12.89 12.52 12.52 0.1M
2021-08-12 12.76 13.00 12.63 12.92 0.2M
2021-08-11 13.97 13.97 12.58 12.95 0.6M
2021-08-10 14.34 14.50 13.77 14.04 0.2M
2021-08-09 14.62 15.10 14.40 14.79 0.2M
2021-08-06 14.35 14.45 13.80 14.28 0.2M
2021-08-05 13.36 13.99 13.35 13.71 0.2M
2021-08-04 13.72 14.02 13.07 13.33 0.2M
2021-08-03 13.82 13.97 13.28 13.62 0.1M
2021-08-02 13.54 13.92 13.33 13.64 0.1M
2021-07-30 13.36 13.65 12.55 12.95 0.2M
2021-07-29 13.81 13.95 13.26 13.28 0.1M
2021-07-28 13.33 13.88 13.25 13.70 0.1M
2021-07-27 13.09 13.14 12.62 12.99 0.1M
2021-07-26 13.86 13.87 12.81 13.17 0.3M
2021-07-23 14.30 14.30 13.61 13.75 0.1M
2021-07-22 14.41 14.49 13.82 13.85 0.1M
2021-07-21 14.21 14.41 13.94 14.38 0.1M
2021-07-20 13.59 14.00 13.34 14.00 0.2M
2021-07-19 13.75 13.96 13.52 13.73 0.1M
2021-07-16 13.82 14.37 13.47 14.15 0.1M
2021-07-15 13.70 13.85 13.13 13.68 0.3M
2021-07-14 14.97 14.97 13.83 13.94 0.3M
2021-07-13 15.39 15.42 14.70 14.74 0.2M
2021-07-12 15.65 15.84 15.12 15.58 0.2M
2021-07-09 15.14 15.79 14.90 15.78 0.3M
2021-07-08 13.95 14.51 13.55 14.44 0.2M
2021-07-07 14.89 14.89 14.14 14.34 0.2M
2021-07-06 15.23 15.35 14.68 14.86 0.2M
2021-07-02 16.01 16.19 15.05 15.16 0.2M
2021-07-01 15.45 16.40 15.36 16.09 0.3M
2021-06-30 15.61 16.31 15.22 15.47 0.6M
2021-06-29 16.06 16.44 15.80 15.85 0.1M
2021-06-28 16.21 16.45 15.79 16.26 0.3M
2021-06-25 15.42 15.71 15.23 15.62 0.1M
2021-06-24 14.83 15.56 14.82 15.49 0.2M
2021-06-23 14.47 14.90 14.47 14.80 0.1M
2021-06-22 14.42 14.65 14.20 14.61 0.2M
2021-06-21 14.80 14.97 14.44 14.51 0.2M
2021-06-18 14.85 15.21 14.81 14.85 0.4M
2021-06-17 14.50 15.30 14.50 15.12 0.2M
2021-06-16 15.27 15.39 14.40 14.71 0.3M
2021-06-15 16.08 16.08 14.97 15.06 0.2M
2021-06-14 15.55 16.13 15.48 15.80 0.2M
2021-06-11 15.41 15.49 15.05 15.18 0.2M
2021-06-10 15.00 15.74 14.91 15.30 0.3M
2021-06-09 14.98 15.61 14.90 15.11 0.2M
2021-06-08 15.38 15.44 14.46 14.83 0.2M
2021-06-07 14.67 15.50 14.34 15.05 0.2M
2021-06-04 14.53 14.85 14.30 14.54 0.2M
2021-06-03 15.05 15.17 14.18 14.36 0.6M
2021-06-02 16.04 16.25 15.09 15.20 0.4M
2021-06-01 15.89 16.53 15.63 16.35 0.3M
2021-05-28 15.49 16.14 15.16 15.67 0.3M
2021-05-27 15.70 15.87 15.04 15.41 0.2M
2021-05-26 15.87 16.39 15.82 16.12 0.1M
2021-05-25 15.88 16.10 15.54 15.72 0.1M
2021-05-24 15.99 16.39 15.70 15.75 0.1M
2021-05-21 16.00 16.67 15.78 15.78 0.2M
2021-05-20 16.29 16.86 16.02 16.21 0.2M
2021-05-19 15.62 15.96 15.32 15.52 0.1M
2021-05-18 15.74 16.64 15.64 16.08 0.1M
2021-05-17 15.46 15.72 15.29 15.55 0.1M
2021-05-14 14.68 15.93 14.68 15.49 0.2M
2021-05-13 15.45 15.72 14.25 14.82 0.4M
2021-05-12 16.03 16.32 15.01 15.28 0.3M
2021-05-11 15.11 16.30 14.84 15.88 0.3M
2021-05-10 16.28 16.28 14.80 15.00 0.4M
2021-05-07 16.08 17.05 15.81 16.30 0.2M
2021-05-06 16.65 16.75 15.36 15.53 0.5M
2021-05-05 17.25 17.61 16.59 16.94 0.2M
2021-05-04 17.91 17.95 16.95 16.99 0.2M
2021-05-03 18.71 18.79 17.97 18.16 0.1M
2021-04-30 19.29 19.68 18.35 18.61 0.2M
2021-04-29 19.42 19.46 18.62 18.92 0.2M
2021-04-28 19.49 19.62 18.85 18.87 0.2M
2021-04-27 20.42 20.42 19.81 20.01 0.1M
2021-04-26 19.31 20.27 19.31 20.05 0.1M
2021-04-23 19.06 19.62 19.01 19.09 0.1M
2021-04-22 18.91 19.77 18.83 19.25 0.2M
2021-04-21 18.20 18.93 18.01 18.93 0.1M
2021-04-20 18.31 18.49 17.70 18.14 0.3M
2021-04-19 19.42 19.87 18.64 18.65 0.3M
2021-04-16 19.63 19.65 18.95 19.40 0.2M
2021-04-15 19.82 19.82 19.11 19.30 0.1M
2021-04-14 19.41 20.39 19.41 19.51 0.2M
2021-04-13 18.93 19.60 18.85 19.43 0.1M
2021-04-12 19.45 19.48 18.50 18.66 0.2M
2021-04-09 19.94 20.14 19.50 19.92 0.3M
2021-04-08 19.81 20.32 19.17 20.24 2.7M
2021-04-07 19.91 20.22 19.12 19.44 0.2M
2021-04-06 20.23 20.84 19.66 19.84 0.2M
2021-04-05 20.32 21.19 20.04 20.93 0.2M
2021-04-01 21.17 21.46 19.67 19.74 0.5M
2021-03-31 18.65 20.71 18.51 20.21 0.4M
2021-03-30 18.74 19.46 18.35 18.81 0.2M
2021-03-29 19.05 19.30 18.50 19.10 0.2M
2021-03-26 19.51 19.60 18.17 19.14 0.2M
2021-03-25 18.51 19.83 17.81 19.54 0.5M
2021-03-24 20.33 20.33 18.31 18.50 0.5M
2021-03-23 21.24 21.32 20.03 20.31 0.2M
2021-03-22 21.38 22.20 21.00 21.67 0.2M
2021-03-19 20.02 21.43 20.02 21.43 0.4M
2021-03-18 20.71 21.12 19.75 19.81 0.2M
2021-03-17 21.12 21.78 20.67 21.23 0.2M
2021-03-16 22.90 24.02 21.83 21.96 0.5M
2021-03-15 20.26 22.33 20.10 21.76 0.5M
2021-03-12 20.66 20.66 19.70 19.95 0.3M
2021-03-11 20.33 21.83 20.26 21.32 0.3M
2021-03-10 22.08 22.25 20.11 20.13 0.4M
2021-03-09 18.97 21.81 18.83 21.65 1.1M
2021-03-08 19.01 19.60 18.19 18.28 0.6M
2021-03-05 19.29 19.29 17.00 18.19 0.8M
2021-03-04 20.19 20.40 18.50 19.31 0.6M
2021-03-03 21.84 22.08 19.85 20.14 0.4M
2021-03-02 22.53 22.76 22.02 22.16 0.2M
2021-03-01 21.81 23.17 21.81 22.69 0.2M
2021-02-26 21.62 22.12 20.12 21.50 0.4M
2021-02-25 21.99 22.60 20.19 20.64 0.3M
2021-02-24 22.26 23.17 21.71 22.47 0.3M
2021-02-23 22.85 22.85 18.80 21.94 0.7M
2021-02-22 24.08 24.46 22.95 23.26 0.4M
2021-02-19 24.26 25.59 24.19 25.09 0.2M
2021-02-18 24.80 25.14 23.51 24.02 0.5M
2021-02-17 26.37 26.69 24.80 25.51 0.5M
2021-02-16 29.41 29.61 27.33 27.33 0.4M
2021-02-12 27.02 28.10 26.68 27.17 0.2M
2021-02-11 27.56 27.91 26.65 26.88 0.3M
2021-02-10 28.00 28.14 26.14 26.27 0.3M
2021-02-09 27.80 28.31 27.21 27.48 0.3M
2021-02-08 28.00 28.89 27.56 28.05 0.6M
2021-02-05 26.60 26.60 25.80 26.49 0.4M
2021-02-04 24.61 25.88 24.01 25.74 0.9M
2021-02-03 29.62 30.00 22.01 22.94 2.3M
2021-02-02 29.44 30.08 28.78 28.89 0.4M
2021-02-01 28.58 28.87 28.04 28.44 0.3M
2021-01-29 28.24 28.62 26.70 27.34 0.3M
2021-01-28 28.86 30.16 28.07 28.25 0.3M
2021-01-27 29.10 29.57 27.31 27.79 0.4M
2021-01-26 31.50 32.25 29.59 30.11 0.2M
2021-01-25 30.75 31.61 30.05 31.30 0.2M
2021-01-22 31.44 32.05 30.83 31.27 0.2M
2021-01-21 33.43 33.45 31.30 31.62 0.3M
2021-01-20 33.28 34.71 33.09 33.09 0.6M
2021-01-19 34.09 34.20 32.71 33.25 0.6M
2021-01-15 30.60 32.60 30.53 30.91 0.6M
2021-01-14 29.47 32.12 29.47 30.94 0.5M
2021-01-13 28.40 31.16 28.24 29.26 0.4M
2021-01-12 27.63 28.13 27.52 27.87 0.3M
2021-01-11 28.65 28.98 27.47 27.54 0.4M
2021-01-08 29.57 31.43 29.50 29.58 0.7M
2021-01-07 27.48 29.56 27.48 28.95 0.5M
2021-01-06 27.05 28.95 27.05 27.13 0.4M
2021-01-05 27.97 28.04 26.46 27.18 0.3M
2021-01-04 28.02 28.56 26.96 27.60 0.3M