Cellectis Nom Eo 05 More Historical Data - ALCLS | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Cellectis Nom Eo 05 (ALCLS)
Cellectis Nom Eo 05 (ALCLS) Historical

ALCLS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	2.36	0.00	0.00%	2.345	2.38	2.315	32,944
Jun 06 2024	2.36	-0.05	-2.07%	2.39	2.39	2.335	51,445
Jun 05 2024	2.41	0.04	1.69%	2.50	2.55	2.36	179,405
Jun 04 2024	2.37	-0.05	-1.86%	2.41	2.41	2.34	50,270
Jun 03 2024	2.415	0.00	0.21%	2.45	2.45	2.345	46,130
May 31 2024	2.41	-0.04	-1.63%	2.45	2.45	2.37	69,852
May 30 2024	2.45	0.06	2.30%	2.45	2.50	2.41	84,087
May 29 2024	2.395	-0.06	-2.24%	2.53	2.53	2.38	111,496
May 28 2024	2.45	-0.05	-2.00%	2.475	2.51	2.425	65,344
May 27 2024	2.50	-0.01	-0.40%	2.49	2.53	2.48	29,721
May 24 2024	2.51	-0.09	-3.46%	2.575	2.58	2.48	79,388
May 23 2024	2.60	0.00	0.00%	2.61	2.63	2.60	35,331
May 22 2024	2.60	0.02	0.58%	2.63	2.645	2.58	34,720
May 21 2024	2.585	-0.08	-2.82%	2.645	2.65	2.555	71,148
May 20 2024	2.66	0.02	0.57%	2.73	2.73	2.62	39,221
May 17 2024	2.645	-0.09	-3.11%	2.695	2.72	2.63	69,739
May 16 2024	2.73	-0.03	-1.09%	2.81	2.81	2.70	28,892
May 15 2024	2.76	0.08	2.99%	2.705	2.83	2.685	86,400
May 14 2024	2.68	0.00	0.00%	2.68	2.68	2.68	0.00
May 13 2024	2.68	-0.16	-5.47%	2.81	2.84	2.68	90,867
May 10 2024	2.835	0.02	0.53%	2.765	2.965	2.765	153,581
May 09 2024	2.82	0.02	0.71%	2.76	2.84	2.66	140,458
May 08 2024	2.80	0.05	2.00%	2.79	2.82	2.71	96,324
May 07 2024	2.745	-0.16	-5.51%	2.99	2.99	2.67	407,543
May 06 2024	2.905	0.15	5.25%	2.86	3.025	2.785	544,296
May 03 2024	2.76	0.16	6.15%	2.70	2.79	2.62	237,739
May 02 2024	2.60	0.17	6.78%	2.52	2.71	2.45	259,888
Apr 30 2024	2.435	-0.02	-0.61%	2.45	2.53	2.415	45,292
Apr 29 2024	2.45	0.11	4.48%	2.35	2.45	2.35	57,586
Apr 26 2024	2.345	-0.04	-1.47%	2.45	2.45	2.32	45,065
Apr 25 2024	2.38	-0.03	-1.04%	2.38	2.39	2.345	18,491
Apr 24 2024	2.405	-0.02	-0.62%	2.48	2.48	2.37	19,554
Apr 23 2024	2.42	-0.04	-1.43%	2.46	2.50	2.385	55,187
Apr 22 2024	2.455	0.07	2.72%	2.405	2.455	2.375	43,945
Apr 19 2024	2.39	0.02	1.06%	2.33	2.41	2.32	43,278
Apr 18 2024	2.365	0.02	0.85%	2.41	2.41	2.325	26,617
Apr 17 2024	2.345	-0.02	-0.64%	2.31	2.40	2.31	40,901
Apr 16 2024	2.36	-0.01	-0.42%	2.32	2.39	2.27	115,732
Apr 15 2024	2.37	-0.15	-5.95%	2.47	2.47	2.30	219,003
Apr 12 2024	2.52	-0.10	-3.82%	2.62	2.66	2.50	65,757
Apr 11 2024	2.62	-0.01	-0.19%	2.61	2.735	2.60	99,571
Apr 10 2024	2.625	0.06	2.34%	2.58	2.655	2.53	64,249
Apr 09 2024	2.565	0.04	1.58%	2.495	2.595	2.495	64,674
Apr 08 2024	2.525	-0.02	-0.79%	2.55	2.565	2.46	64,761
Apr 05 2024	2.545	-0.06	-2.12%	2.57	2.57	2.505	26,702
Apr 04 2024	2.60	0.00	0.00%	2.61	2.66	2.57	68,661
Apr 03 2024	2.60	0.14	5.69%	2.495	2.635	2.45	155,794
Apr 02 2024	2.46	-0.03	-1.13%	2.50	2.53	2.39	70,755
Mar 28 2024	2.488	0.01	0.40%	2.51	2.538	2.46	95,217
Mar 27 2024	2.478	0.20	8.68%	2.298	2.50	2.264	122,725
Mar 26 2024	2.28	-0.10	-4.20%	2.38	2.38	2.232	108,696
Mar 25 2024	2.38	0.03	1.28%	2.36	2.398	2.31	52,008
Mar 22 2024	2.35	0.10	4.26%	2.30	2.39	2.254	76,893
Mar 21 2024	2.254	0.03	1.53%	2.25	2.316	2.22	75,564
Mar 20 2024	2.22	0.00	0.18%	2.214	2.242	2.126	72,071
Mar 19 2024	2.216	-0.08	-3.65%	2.27	2.298	2.188	56,156
Mar 18 2024	2.30	-0.04	-1.63%	2.33	2.372	2.278	37,661
Mar 15 2024	2.338	-0.01	-0.51%	2.306	2.354	2.306	22,264
Mar 14 2024	2.35	-0.03	-1.18%	2.37	2.428	2.328	38,069
Mar 13 2024	2.378	-0.04	-1.65%	2.44	2.44	2.342	26,877
Mar 12 2024	2.418	0.03	1.34%	2.40	2.45	2.35	22,610
Mar 11 2024	2.386	-0.07	-2.69%	2.48	2.524	2.366	95,277
Mar 08 2024	2.452	0.16	6.89%	2.226	2.54	2.226	217,420

Cellectis Nom Eo 05

Innovator Growth100 Powe...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions