UK markets open in 6 hours 10 minutes
NIKKEI 225
32,366.89 +509.27 (+1.60%) HANG SENG
17,809.66 +436.66 (+2.51%) CRUDE OIL
91.01 +0.22 (+0.24%) GOLD FUTURES
1,861.50 -4.60 (-0.25%) DOW
33,507.50 -158.80 (-0.47%) Bitcoin GBP
22,944.06 +799.76 (+3.61%)
Cellectis S.A. (CLLS)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 1.5800 | 1.5900 | 1.5800 | 1.5800 | 1.5800 | 7,400 |
| 28 Sept 2023 | 1.5800 | 1.6150 | 1.5800 | 1.5800 | 1.5800 | 15,200 |
| 27 Sept 2023 | 1.6000 | 1.6200 | 1.5800 | 1.6000 | 1.6000 | 18,900 |
| 26 Sept 2023 | 1.6000 | 1.6200 | 1.5800 | 1.6200 | 1.6200 | 23,700 |
| 25 Sept 2023 | 1.6900 | 1.6900 | 1.6000 | 1.6000 | 1.6000 | 33,900 |
| 22 Sept 2023 | 1.6500 | 1.7500 | 1.6500 | 1.7200 | 1.7200 | 62,500 |
| 21 Sept 2023 | 1.6500 | 1.6700 | 1.6000 | 1.6700 | 1.6700 | 10,900 |
| 20 Sept 2023 | 1.6710 | 1.7200 | 1.6300 | 1.6300 | 1.6300 | 29,600 |
| 19 Sept 2023 | 1.7000 | 1.7200 | 1.6400 | 1.6400 | 1.6400 | 60,700 |
| 18 Sept 2023 | 1.7100 | 1.7400 | 1.5850 | 1.6300 | 1.6300 | 63,700 |
| 15 Sept 2023 | 1.7500 | 1.7500 | 1.6320 | 1.7200 | 1.7200 | 80,200 |
| 14 Sept 2023 | 1.7700 | 1.7800 | 1.7100 | 1.7100 | 1.7100 | 41,100 |
| 13 Sept 2023 | 1.7700 | 1.8000 | 1.7600 | 1.7600 | 1.7600 | 3,800 |
| 12 Sept 2023 | 1.7500 | 1.9000 | 1.7500 | 1.7600 | 1.7600 | 79,100 |
| 11 Sept 2023 | 1.7800 | 1.7800 | 1.7400 | 1.7400 | 1.7400 | 10,600 |
| 08 Sept 2023 | 1.8150 | 1.8200 | 1.7400 | 1.7500 | 1.7500 | 56,400 |
| 07 Sept 2023 | 1.8000 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 5,700 |
| 06 Sept 2023 | 1.8400 | 1.8410 | 1.8000 | 1.8000 | 1.8000 | 31,100 |
| 05 Sept 2023 | 1.9700 | 1.9700 | 1.8300 | 1.8300 | 1.8300 | 61,100 |
| 01 Sept 2023 | 2.0400 | 2.0400 | 1.9800 | 2.0100 | 2.0100 | 16,800 |
| 31 Aug 2023 | 2.1100 | 2.1100 | 1.9800 | 2.0700 | 2.0700 | 20,800 |
| 30 Aug 2023 | 1.9500 | 2.1500 | 1.9500 | 2.1100 | 2.1100 | 71,200 |
| 29 Aug 2023 | 1.8600 | 1.9300 | 1.8600 | 1.9150 | 1.9150 | 9,100 |
| 28 Aug 2023 | 1.8800 | 1.9400 | 1.8370 | 1.9000 | 1.9000 | 33,200 |
| 25 Aug 2023 | 1.8700 | 1.9000 | 1.8300 | 1.9000 | 1.9000 | 34,200 |
| 24 Aug 2023 | 1.9000 | 1.9000 | 1.8400 | 1.8900 | 1.8900 | 12,700 |
| 23 Aug 2023 | 1.9100 | 1.9900 | 1.8950 | 1.9480 | 1.9480 | 8,100 |
| 22 Aug 2023 | 1.8700 | 1.9500 | 1.8400 | 1.8400 | 1.8400 | 48,200 |
| 21 Aug 2023 | 1.9100 | 1.9500 | 1.8500 | 1.8500 | 1.8500 | 44,000 |
| 18 Aug 2023 | 1.8500 | 1.8740 | 1.8400 | 1.8500 | 1.8500 | 20,600 |
| 17 Aug 2023 | 1.8800 | 1.9000 | 1.8500 | 1.8700 | 1.8700 | 11,000 |
| 16 Aug 2023 | 1.9500 | 1.9700 | 1.8320 | 1.8800 | 1.8800 | 21,400 |
| 15 Aug 2023 | 1.9500 | 2.0100 | 1.9500 | 1.9700 | 1.9700 | 44,300 |
| 14 Aug 2023 | 1.8700 | 1.9400 | 1.8250 | 1.9300 | 1.9300 | 37,700 |
| 11 Aug 2023 | 1.8700 | 1.9500 | 1.8700 | 1.9400 | 1.9400 | 28,400 |
| 10 Aug 2023 | 1.8800 | 1.9100 | 1.8500 | 1.8800 | 1.8800 | 26,100 |
| 09 Aug 2023 | 1.8570 | 1.8600 | 1.8200 | 1.8300 | 1.8300 | 14,200 |
| 08 Aug 2023 | 1.8400 | 1.8830 | 1.8200 | 1.8500 | 1.8500 | 80,000 |
| 07 Aug 2023 | 1.8900 | 1.8900 | 1.8000 | 1.8500 | 1.8500 | 21,000 |
| 04 Aug 2023 | 1.9600 | 1.9600 | 1.8500 | 1.8500 | 1.8500 | 75,900 |
| 03 Aug 2023 | 1.9520 | 1.9600 | 1.7600 | 1.9500 | 1.9500 | 137,400 |
| 02 Aug 2023 | 2.0000 | 2.0000 | 1.9050 | 1.9200 | 1.9200 | 48,600 |
| 01 Aug 2023 | 2.1200 | 2.1200 | 2.0000 | 2.0100 | 2.0100 | 41,100 |
| 31 Jul 2023 | 2.1500 | 2.2400 | 2.0400 | 2.1400 | 2.1400 | 62,100 |
| 28 Jul 2023 | 2.1700 | 2.2100 | 2.0010 | 2.1600 | 2.1600 | 144,000 |
| 27 Jul 2023 | 2.3100 | 2.3600 | 2.1700 | 2.2100 | 2.2100 | 29,300 |
| 26 Jul 2023 | 2.4300 | 2.4900 | 2.3000 | 2.3000 | 2.3000 | 73,900 |
| 25 Jul 2023 | 2.3500 | 2.4800 | 2.3200 | 2.3800 | 2.3800 | 65,100 |
| 24 Jul 2023 | 2.8500 | 2.8500 | 2.2800 | 2.4000 | 2.4000 | 183,000 |
| 21 Jul 2023 | 2.5300 | 2.9800 | 2.5300 | 2.8600 | 2.8600 | 341,700 |
| 20 Jul 2023 | 2.3500 | 2.6500 | 2.3410 | 2.5500 | 2.5500 | 229,200 |
| 19 Jul 2023 | 2.2500 | 2.3080 | 2.1800 | 2.2700 | 2.2700 | 40,400 |
| 18 Jul 2023 | 2.2700 | 2.2800 | 2.1200 | 2.2500 | 2.2500 | 49,200 |
| 17 Jul 2023 | 2.2800 | 2.2800 | 2.1430 | 2.2190 | 2.2190 | 31,200 |
| 14 Jul 2023 | 2.3700 | 2.3700 | 2.1940 | 2.2400 | 2.2400 | 31,500 |
| 13 Jul 2023 | 2.3200 | 2.3900 | 2.2800 | 2.3600 | 2.3600 | 46,800 |
| 12 Jul 2023 | 2.2000 | 2.3500 | 2.1600 | 2.2900 | 2.2900 | 63,700 |
| 11 Jul 2023 | 2.1100 | 2.2000 | 2.0800 | 2.1600 | 2.1600 | 41,300 |
| 10 Jul 2023 | 2.0500 | 2.1380 | 2.0200 | 2.1200 | 2.1200 | 39,200 |
| 07 Jul 2023 | 1.9900 | 2.0500 | 1.9750 | 2.0110 | 2.0110 | 9,500 |
| 06 Jul 2023 | 1.9400 | 2.0100 | 1.8500 | 1.9430 | 1.9430 | 29,400 |
| 05 Jul 2023 | 2.0500 | 2.0500 | 2.0000 | 2.0200 | 2.0200 | 21,800 |
| 03 Jul 2023 | 1.9300 | 2.0500 | 1.9250 | 2.0300 | 2.0300 | 44,100 |
| 30 Jun 2023 | 1.9100 | 1.9900 | 1.8830 | 1.9680 | 1.9680 | 20,500 |
| 29 Jun 2023 | 1.8860 | 1.9000 | 1.8200 | 1.8700 | 1.8700 | 40,200 |
| 28 Jun 2023 | 1.9100 | 1.9600 | 1.8900 | 1.9000 | 1.9000 | 17,000 |
| 27 Jun 2023 | 1.7700 | 1.9000 | 1.7500 | 1.8700 | 1.8700 | 35,400 |
| 26 Jun 2023 | 1.8100 | 1.8200 | 1.7500 | 1.7800 | 1.7800 | 44,900 |
| 23 Jun 2023 | 1.8200 | 1.8800 | 1.8200 | 1.8300 | 1.8300 | 38,700 |
| 22 Jun 2023 | 1.8700 | 1.9500 | 1.8450 | 1.9400 | 1.9400 | 31,400 |
| 21 Jun 2023 | 1.9800 | 1.9800 | 1.9100 | 1.9200 | 1.9200 | 13,200 |
| 20 Jun 2023 | 2.0000 | 2.0000 | 1.9600 | 1.9790 | 1.9790 | 9,900 |
| 16 Jun 2023 | 2.0500 | 2.1000 | 1.9500 | 2.1000 | 2.1000 | 59,600 |
| 15 Jun 2023 | 2.0100 | 2.0400 | 2.0000 | 2.0400 | 2.0400 | 38,000 |
| 14 Jun 2023 | 2.0000 | 2.0200 | 1.9800 | 1.9900 | 1.9900 | 18,200 |
| 13 Jun 2023 | 2.0300 | 2.0300 | 1.9700 | 2.0000 | 2.0000 | 51,100 |
| 12 Jun 2023 | 1.9900 | 2.0400 | 1.9600 | 2.0200 | 2.0200 | 33,600 |
| 09 Jun 2023 | 1.9700 | 1.9800 | 1.9210 | 1.9350 | 1.9350 | 24,100 |
| 08 Jun 2023 | 1.9800 | 2.0000 | 1.9350 | 1.9900 | 1.9900 | 24,700 |
| 07 Jun 2023 | 1.9950 | 2.0000 | 1.9100 | 1.9100 | 1.9100 | 28,000 |
| 06 Jun 2023 | 2.0500 | 2.0580 | 1.9900 | 2.0400 | 2.0400 | 20,200 |
| 05 Jun 2023 | 2.0400 | 2.2100 | 2.0000 | 2.0800 | 2.0800 | 101,700 |
| 02 Jun 2023 | 1.9900 | 2.0000 | 1.9400 | 1.9900 | 1.9900 | 54,800 |
| 01 Jun 2023 | 1.9400 | 1.9950 | 1.8900 | 1.9700 | 1.9700 | 39,900 |
| 31 May 2023 | 1.9100 | 1.9100 | 1.8520 | 1.9000 | 1.9000 | 61,500 |
| 30 May 2023 | 1.8000 | 1.9000 | 1.8000 | 1.9000 | 1.9000 | 63,400 |
| 26 May 2023 | 1.8100 | 1.8870 | 1.8000 | 1.8300 | 1.8300 | 20,900 |
| 25 May 2023 | 1.8100 | 1.8350 | 1.7500 | 1.7800 | 1.7800 | 34,100 |
| 24 May 2023 | 1.8100 | 1.8100 | 1.7100 | 1.7200 | 1.7200 | 47,600 |
| 23 May 2023 | 1.7900 | 1.8300 | 1.7600 | 1.7900 | 1.7900 | 24,100 |
| 22 May 2023 | 1.7400 | 1.8000 | 1.7000 | 1.8000 | 1.8000 | 31,900 |
| 19 May 2023 | 1.7500 | 1.7700 | 1.7000 | 1.7400 | 1.7400 | 19,200 |
| 18 May 2023 | 1.7660 | 1.7900 | 1.7110 | 1.7690 | 1.7690 | 65,000 |
| 17 May 2023 | 1.7460 | 1.8190 | 1.7460 | 1.8000 | 1.8000 | 52,500 |
| 16 May 2023 | 1.7000 | 1.8200 | 1.6900 | 1.7500 | 1.7500 | 65,500 |
| 15 May 2023 | 1.7500 | 1.8100 | 1.7250 | 1.7600 | 1.7600 | 51,500 |
| 12 May 2023 | 1.8100 | 1.8200 | 1.6800 | 1.7400 | 1.7400 | 207,400 |
| 11 May 2023 | 1.9000 | 1.9000 | 1.8050 | 1.8100 | 1.8100 | 161,100 |
| 10 May 2023 | 1.8400 | 1.9200 | 1.8400 | 1.9200 | 1.9200 | 35,800 |
| 09 May 2023 | 1.8100 | 1.8500 | 1.7800 | 1.8300 | 1.8300 | 56,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
