Cellectis S.A. American Depositary Sharesのデータ

Cellectis S.A. American Depositary Sharesの基本情報

名前 Cellectis S.A. American Depositary Shares
ティッカー CLLS
France
上場年 2015.0
セクター Health Care

Cellectis S.A. American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 29.61 27.33 29.41 27.33 437100.0 27.33
2021-02-12 28.1 26.68 27.02 27.17 225000.0 27.17
2021-02-11 27.91 26.65 27.56 26.88 276400.0 26.88
2021-02-10 28.14 26.14 28.0 26.27 259600.0 26.27
2021-02-09 28.31 27.21 27.8 27.48 335700.0 27.48
2021-02-08 28.89 27.56 28.0 28.05 633500.0 28.05
2021-02-05 26.6 25.8 26.6 26.49 362500.0 26.49
2021-02-04 25.88 24.01 24.61 25.74 923000.0 25.74
2021-02-03 30.0 22.01 29.62 22.94 2331300.0 22.94
2021-02-02 30.08 28.78 29.44 28.89 368200.0 28.89
2021-02-01 28.87 28.04 28.58 28.44 314500.0 28.44
2021-01-29 28.62 26.7 28.24 27.34 269100.0 27.34
2021-01-28 30.16 28.07 28.86 28.25 252100.0 28.25
2021-01-27 29.57 27.31 29.1 27.79 368800.0 27.79
2021-01-26 32.25 29.59 31.5 30.11 223300.0 30.11
2021-01-25 31.61 30.05 30.75 31.3 231700.0 31.3
2021-01-22 32.05 30.83 31.44 31.27 249300.0 31.27
2021-01-21 33.45 31.3 33.43 31.62 349900.0 31.62
2021-01-20 34.71 33.09 33.28 33.09 619300.0 33.09
2021-01-19 34.2 32.71 34.09 33.25 555500.0 33.25
2021-01-15 32.6 30.53 30.6 30.91 594100.0 30.91
2021-01-14 32.12 29.47 29.47 30.94 455500.0 30.94
2021-01-13 31.16 28.24 28.4 29.26 426200.0 29.26
2021-01-12 28.13 27.52 27.63 27.87 264000.0 27.87
2021-01-11 28.98 27.47 28.65 27.54 385300.0 27.54
2021-01-08 31.43 29.5 29.57 29.58 673200.0 29.58
2021-01-07 29.56 27.48 27.48 28.95 452100.0 28.95
2021-01-06 28.95 27.05 27.05 27.13 449100.0 27.13
2021-01-05 28.04 26.46 27.97 27.18 276500.0 27.18
2021-01-04 28.56 26.96 28.02 27.6 348500.0 27.6
2020-12-31 29.45 26.58 29.45 27.06 394600.0 27.06
2020-12-30 31.52 29.21 29.21 29.41 403800.0 29.41
2020-12-29 31.54 28.31 31.09 28.73 466300.0 28.73
2020-12-28 33.59 30.72 30.85 31.17 647400.0 31.17
2020-12-24 32.69 30.39 32.48 30.4 285000.0 30.4
2020-12-23 32.8 29.96 29.96 31.64 850800.0 31.64
2020-12-22 30.94 27.63 27.63 30.04 1034900.0 30.04
2020-12-21 29.14 25.8 26.23 27.62 715200.0 27.62
2020-12-18 28.22 26.49 27.61 26.7 534200.0 26.7
2020-12-17 28.58 27.0 28.04 27.3 325700.0 27.3
2020-12-16 30.29 28.19 29.11 28.19 1013100.0 28.19
2020-12-15 29.29 25.77 28.59 25.86 1165400.0 25.86
2020-12-14 32.3 29.62 29.62 31.21 573700.0 31.21
2020-12-11 31.64 29.43 29.72 29.51 802800.0 29.51
2020-12-10 30.55 26.19 26.67 30.22 431000.0 30.22
2020-12-09 30.26 27.04 29.13 27.74 384300.0 27.74
2020-12-08 30.52 29.67 29.67 29.98 400000.0 29.98
2020-12-07 30.7 28.2 29.23 30.19 438700.0 30.19
2020-12-04 29.85 27.59 27.59 29.44 355500.0 29.44
2020-12-03 29.53 27.41 27.7 29.2 391300.0 29.2
2020-12-02 26.66 25.02 25.36 26.58 173100.0 26.58
2020-12-01 27.96 25.78 25.8 26.84 354200.0 26.84
2020-11-30 25.37 23.78 24.5 25.37 145500.0 25.37
2020-11-27 24.23 22.91 23.18 24.21 111100.0 24.21
2020-11-25 22.45 21.8 22.12 22.42 103800.0 22.42
2020-11-24 23.25 21.71 21.83 22.56 135200.0 22.56
2020-11-23 22.46 21.26 21.68 22.11 128200.0 22.11
2020-11-20 21.76 20.55 21.76 21.15 141100.0 21.15
2020-11-19 22.19 20.71 20.73 22.1 214900.0 22.1
2020-11-18 21.22 20.17 20.29 21.02 198600.0 21.02
2020-11-17 20.12 19.16 19.44 19.7 122100.0 19.7
2020-11-16 20.08 19.12 19.27 20.06 208100.0 20.06
2020-11-13 19.25 18.24 18.3 19.12 166900.0 19.12
2020-11-12 18.07 17.31 17.65 17.99 108500.0 17.99
2020-11-11 17.9 17.12 17.51 17.61 133300.0 17.61
2020-11-10 18.19 16.93 17.62 16.98 132100.0 16.98
2020-11-09 18.32 17.01 17.2 17.9 202800.0 17.9
2020-11-06 17.75 16.76 17.06 17.06 183100.0 17.06
2020-11-05 18.13 16.97 17.38 18.13 336900.0 18.13
2020-11-04 16.94 16.06 16.45 16.5 204700.0 16.5
2020-11-03 16.68 15.8 16.53 15.89 187600.0 15.89
2020-11-02 16.81 15.25 16.78 15.87 331600.0 15.87
2020-10-30 16.46 15.62 16.37 15.91 159800.0 15.91
2020-10-29 16.76 16.26 16.52 16.36 166100.0 16.36
2020-10-28 16.96 16.45 16.72 16.67 180200.0 16.67
2020-10-27 17.97 17.26 17.48 17.44 99200.0 17.44
2020-10-26 19.01 17.29 18.79 17.78 155700.0 17.78
2020-10-23 19.79 17.58 17.68 19.41 326800.0 19.41
2020-10-22 18.19 17.0 17.0 17.85 172600.0 17.85
2020-10-21 18.16 17.07 18.16 17.08 195700.0 17.08
2020-10-20 18.6 17.76 18.18 18.08 298400.0 18.08
2020-10-19 19.89 18.18 19.45 18.56 146200.0 18.56
2020-10-16 19.98 18.06 18.76 19.68 306200.0 19.68
2020-10-15 20.38 19.01 20.28 19.32 285100.0 19.32
2020-10-14 22.58 21.5 21.91 21.92 241700.0 21.92
2020-10-13 21.42 19.36 19.58 20.88 185800.0 20.88
2020-10-12 20.43 19.81 20.15 20.24 142100.0 20.24
2020-10-09 20.38 19.41 19.41 20.06 180400.0 20.06
2020-10-08 19.48 18.77 18.77 19.38 221600.0 19.38
2020-10-07 18.63 18.04 18.11 18.43 140600.0 18.43
2020-10-06 18.79 18.05 18.24 18.11 146900.0 18.11
2020-10-05 18.14 16.95 17.19 18.06 167000.0 18.06
2020-10-02 18.42 17.0 18.29 17.27 212000.0 17.27
2020-10-01 18.93 18.27 18.85 18.43 126400.0 18.43
2020-09-30 19.07 18.23 18.39 18.5 141800.0 18.5
2020-09-29 18.66 18.05 18.5 18.56 126800.0 18.56
2020-09-28 18.8 17.88 18.56 18.5 126200.0 18.5
2020-09-25 17.86 17.26 17.52 17.85 94200.0 17.85
2020-09-24 18.43 17.21 18.43 17.35 190500.0 17.35
2020-09-23 19.43 18.67 19.41 18.79 162700.0 18.79
2020-09-22 19.46 18.42 19.46 19.1 326600.0 19.1
2020-09-21 20.27 19.29 20.2 19.42 98800.0 19.42
2020-09-18 20.99 20.24 20.29 20.84 155900.0 20.84
2020-09-17 20.48 20.02 20.25 20.35 112000.0 20.35
2020-09-16 20.5 20.0 20.1 20.27 218000.0 20.27
2020-09-15 20.2 19.11 19.11 20.18 200700.0 20.18
2020-09-14 19.13 17.72 17.72 19.11 233500.0 19.11
2020-09-11 17.62 17.14 17.14 17.45 119500.0 17.45
2020-09-10 17.66 16.9 16.9 17.16 174700.0 17.16
2020-09-09 16.9 16.27 16.27 16.75 103700.0 16.75
2020-09-08 16.51 15.96 16.11 15.96 142400.0 15.96
2020-09-04 17.05 15.86 16.93 16.3 226400.0 16.3
2020-09-03 18.25 16.83 18.16 17.0 187200.0 17.0
2020-09-02 18.45 17.91 18.0 18.4 122400.0 18.4
2020-09-01 18.63 18.15 18.53 18.44 65900.0 18.44
2020-08-31 18.61 17.92 18.04 18.45 158800.0 18.45
2020-08-28 18.33 17.8 18.26 18.16 150000.0 18.16
2020-08-27 18.7 17.72 18.7 17.93 98400.0 17.93
2020-08-26 18.69 18.13 18.5 18.46 106300.0 18.46
2020-08-25 18.53 18.05 18.25 18.36 103800.0 18.36
2020-08-24 18.82 18.1 18.72 18.34 110300.0 18.34
2020-08-21 18.54 17.9 18.08 18.29 130300.0 18.29
2020-08-20 18.73 18.06 18.5 18.52 166000.0 18.52
2020-08-19 19.66 18.41 19.36 19.1 428900.0 19.1
2020-08-18 18.0 17.55 17.8 17.96 112100.0 17.96
2020-08-17 17.7 17.17 17.29 17.22 174400.0 17.22
2020-08-14 17.18 16.74 16.99 17.12 54600.0 17.12
2020-08-13 17.27 16.79 17.04 16.99 92100.0 16.99
2020-08-12 17.33 16.64 17.33 16.8 104600.0 16.8
2020-08-11 18.09 17.18 18.0 17.22 138200.0 17.22
2020-08-10 17.75 17.02 17.5 17.5 70200.0 17.5
2020-08-07 17.75 16.98 17.2 17.49 86800.0 17.49
2020-08-06 17.95 16.84 17.92 16.91 135700.0 16.91
2020-08-05 17.78 17.07 17.14 17.78 110800.0 17.78
2020-08-04 17.53 16.91 17.25 17.26 134900.0 17.26
2020-08-03 18.0 15.81 16.01 17.49 295400.0 17.49
2020-07-31 16.15 15.57 16.12 15.7 95800.0 15.7
2020-07-30 16.14 15.7 15.79 16.11 92600.0 16.11
2020-07-29 16.52 15.9 16.52 16.18 92600.0 16.18
2020-07-28 17.5 16.56 17.43 16.57 114400.0 16.57
2020-07-27 17.23 16.32 16.56 17.19 149100.0 17.19
2020-07-24 16.76 15.9 16.75 16.42 199100.0 16.42
2020-07-23 17.29 16.57 17.09 16.75 71500.0 16.75
2020-07-22 17.53 16.83 17.47 17.19 120600.0 17.19
2020-07-21 18.02 17.02 18.01 17.18 186500.0 17.18
2020-07-20 18.23 17.59 18.0 17.93 201000.0 17.93
2020-07-17 17.44 17.01 17.31 17.07 141000.0 17.07
2020-07-16 17.39 16.78 17.3 16.81 173400.0 16.81
2020-07-15 17.91 16.86 17.35 17.77 252800.0 17.77
2020-07-14 16.65 16.25 16.4 16.55 193300.0 16.55
2020-07-13 17.41 16.45 17.11 16.52 157100.0 16.52
2020-07-10 17.58 16.81 17.53 16.92 110200.0 16.92
2020-07-09 17.72 16.87 17.62 17.39 190400.0 17.39
2020-07-08 17.93 16.91 17.25 17.65 222300.0 17.65
2020-07-07 16.42 15.74 16.15 16.32 433600.0 16.32
2020-07-06 19.27 18.66 18.85 19.05 165400.0 19.05
2020-07-02 18.99 18.42 18.88 18.65 136300.0 18.65
2020-07-01 18.37 17.58 17.59 18.06 126500.0 18.06
2020-06-30 18.18 17.56 17.69 17.8 115500.0 17.8
2020-06-29 18.28 17.72 18.1 17.94 102300.0 17.94
2020-06-26 18.85 17.94 18.3 18.1 129100.0 18.1
2020-06-25 18.8 18.06 18.3 18.54 113200.0 18.54
2020-06-24 18.72 18.0 18.18 18.29 179500.0 18.29
2020-06-23 19.6 18.45 18.45 18.81 361000.0 18.81
2020-06-22 18.55 17.25 17.79 18.51 391900.0 18.51
2020-06-19 17.65 15.96 16.1 17.44 376300.0 17.44
2020-06-18 16.23 15.72 16.0 15.73 271900.0 15.73
2020-06-17 16.73 16.2 16.54 16.32 106100.0 16.32
2020-06-16 16.88 16.06 16.88 16.44 175400.0 16.44
2020-06-15 16.55 15.62 15.88 16.34 246000.0 16.34
2020-06-12 16.53 15.66 16.12 16.01 284400.0 16.01
2020-06-11 16.71 15.78 16.55 15.78 356400.0 15.78
2020-06-10 17.47 16.81 17.33 16.9 259300.0 16.9
2020-06-09 17.57 16.59 16.72 16.92 251900.0 16.92
2020-06-08 17.34 16.74 16.93 16.95 191100.0 16.95
2020-06-05 17.8 16.27 17.8 16.37 311700.0 16.37
2020-06-04 18.36 16.94 17.81 17.03 253000.0 17.03
2020-06-03 19.0 17.69 18.75 17.73 358500.0 17.73
2020-06-02 19.51 18.91 19.02 19.04 170700.0 19.04
2020-06-01 19.02 17.89 18.04 18.69 282300.0 18.69
2020-05-29 19.0 17.95 18.34 18.47 261400.0 18.47
2020-05-28 19.51 18.05 18.81 18.1 306100.0 18.1
2020-05-27 19.52 18.4 18.88 18.87 253000.0 18.87
2020-05-26 20.88 19.27 20.59 19.38 286900.0 19.38
2020-05-22 21.97 20.54 20.75 21.02 277500.0 21.02
2020-05-21 21.72 19.27 19.56 20.88 309900.0 20.88
2020-05-20 20.24 18.46 18.56 19.55 260300.0 19.55
2020-05-19 20.0 17.66 17.83 19.19 413300.0 19.19
2020-05-18 20.13 19.35 19.65 19.42 236100.0 19.42
2020-05-15 20.24 17.83 18.02 19.32 369800.0 19.32
2020-05-14 18.24 14.82 15.51 17.41 558500.0 17.41
2020-05-13 14.94 13.17 14.73 13.7 157600.0 13.7
2020-05-12 15.8 14.92 15.13 14.99 159600.0 14.99
2020-05-11 16.02 14.92 14.92 15.22 117800.0 15.22
2020-05-08 15.35 14.44 14.44 15.08 85800.0 15.08
2020-05-07 15.1 13.69 14.11 14.58 73200.0 14.58
2020-05-06 14.45 13.48 14.07 14.45 80800.0 14.45
2020-05-05 14.48 13.93 14.29 14.2 63600.0 14.2
2020-05-04 13.98 13.08 13.08 13.81 77900.0 13.81
2020-05-01 13.02 11.88 12.97 12.06 88100.0 12.06
2020-04-30 13.87 12.85 13.85 13.05 114600.0 13.05
2020-04-29 14.4 13.34 13.4 14.23 140700.0 14.23
2020-04-28 13.49 12.93 13.4 13.22 138200.0 13.22
2020-04-27 13.47 12.15 12.4 13.14 244900.0 13.14
2020-04-24 12.83 11.82 12.73 12.06 111700.0 12.06
2020-04-23 13.51 12.51 12.73 12.66 158900.0 12.66
2020-04-22 13.36 12.63 13.13 13.0 175000.0 13.0
2020-04-21 13.59 11.67 13.59 12.75 248800.0 12.75
2020-04-20 13.98 12.48 12.8 13.55 370200.0 13.55
2020-04-17 12.85 11.75 11.86 12.85 284600.0 12.85
2020-04-16 11.59 10.45 10.65 11.5 186600.0 11.5
2020-04-15 11.4 10.65 10.88 10.89 248200.0 10.89
2020-04-14 12.24 10.0 10.31 11.84 254000.0 11.84
2020-04-13 11.12 9.6 9.9 10.48 78200.0 10.48
2020-04-09 9.94 9.15 9.37 9.7 126000.0 9.7
2020-04-08 9.75 9.27 9.41 9.46 55500.0 9.46
2020-04-07 10.07 8.75 9.0 9.09 179400.0 9.09
2020-04-06 8.99 8.5 8.56 8.85 156800.0 8.85
2020-04-03 8.71 8.14 8.35 8.33 67900.0 8.33
2020-04-02 8.88 8.21 8.31 8.21 143600.0 8.21
2020-04-01 8.98 8.5 8.79 8.61 34100.0 8.61
2020-03-31 9.49 9.02 9.21 9.2 95300.0 9.2
2020-03-30 9.15 8.66 8.66 9.05 68500.0 9.05
2020-03-27 9.0 8.18 8.5 8.6 99200.0 8.6
2020-03-26 8.96 8.31 8.61 8.72 95900.0 8.72
2020-03-25 9.33 8.25 8.25 8.64 175700.0 8.64
2020-03-24 8.16 7.8 8.08 7.91 246300.0 7.91
2020-03-23 8.17 7.55 7.9 7.81 174900.0 7.81
2020-03-20 8.38 7.9 8.38 7.94 151200.0 7.94
2020-03-19 8.71 8.0 8.4 8.22 120300.0 8.22
2020-03-18 8.71 7.32 8.4 8.39 204400.0 8.39
2020-03-17 9.62 8.6 8.71 9.09 394200.0 9.09
2020-03-16 10.24 7.7 8.25 8.49 346700.0 8.49
2020-03-13 10.55 9.38 10.53 10.27 139100.0 10.27
2020-03-12 10.52 9.63 10.43 9.95 206500.0 9.95
2020-03-11 12.1 11.26 11.99 11.43 85000.0 11.43
2020-03-10 13.04 11.9 13.04 12.42 113100.0 12.42
2020-03-09 13.12 12.11 12.6 12.11 186900.0 12.11
2020-03-06 14.89 14.1 14.67 14.64 295700.0 14.64
2020-03-05 15.8 14.7 15.27 15.74 142900.0 15.74
2020-03-04 16.49 15.8 16.06 16.01 97000.0 16.01
2020-03-03 16.31 15.29 16.22 15.69 71100.0 15.69
2020-03-02 16.09 15.21 15.74 15.84 101600.0 15.84
2020-02-28 15.72 14.9 15.04 15.62 180700.0 15.62
2020-02-27 16.52 15.38 15.84 15.84 155200.0 15.84
2020-02-26 16.82 16.26 16.76 16.74 123500.0 16.74
2020-02-25 17.29 16.25 17.15 16.34 74500.0 16.34
2020-02-24 17.56 16.6 17.48 17.03 152800.0 17.03
2020-02-21 18.91 18.18 18.57 18.82 179300.0 18.82
2020-02-20 18.83 18.44 18.59 18.77 100400.0 18.77
2020-02-19 19.15 17.41 17.47 18.59 243600.0 18.59
2020-02-18 17.15 16.9 17.15 17.03 48100.0 17.03