Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Collplant Biotechnologies Ltd ADR (NQ: CLGN )

6.100 -0.090 (-1.45%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 5.694 5.694 5.527 5.527 833 -0.06(-1.08%)
Oct 30, 2018 6.090 6.100 5.500 5.588 26,084 -0.08(-1.45%)
Oct 29, 2018 5.520 6.000 5.520 5.670 14,943 +0.14(+2.53%)
Oct 26, 2018 5.710 5.750 5.210 5.530 32,400 -0.32(-5.47%)
Oct 25, 2018 5.820 6.020 5.660 5.850 17,894 -0.14(-2.34%)
Oct 24, 2018 6.310 6.739 5.610 5.990 48,831 -0.36(-5.67%)
Oct 23, 2018 6.490 6.658 6.200 6.350 82,658 +0.24(+3.93%)
Oct 22, 2018 8.730 8.730 6.000 6.110 816,427 +0.61(+11.09%)
Oct 19, 2018 5.500 5.500 5.500 5.500 100 +0.10(+1.85%)
Oct 18, 2018 5.400 5.400 5.400 107 +0.00(+0.00%)
Oct 17, 2018 5.400 5.400 5.400 5.400 1,130 +0.15(+2.86%)
Oct 16, 2018 5.230 5.250 5.230 5.250 200 +0.25(+5.00%)
Oct 12, 2018 5.000 5.000 5.000 0 -0.18(-3.47%)
Oct 11, 2018 5.181 5.181 5.180 1 -0.00(-0.02%)
Oct 10, 2018 5.161 5.360 5.161 5.181 1,400 -0.02(-0.37%)
Oct 09, 2018 5.200 5.200 5.200 5.200 100 +0.19(+3.79%)
Oct 05, 2018 5.010 5.010 5.010 0 +0.00(+0.00%)
Oct 03, 2018 5.010 5.010 5.010 0 -0.14(-2.72%)
Oct 02, 2018 5.150 5.150 5.150 5.150 127 -0.08(-1.53%)
Oct 01, 2018 5.400 5.426 5.130 5.230 2,600 +0.03(+0.58%)
Sep 27, 2018 5.200 5.200 5.200 0 +0.03(+0.51%)
Sep 26, 2018 5.150 5.173 5.000 5.173 950 +0.02(+0.45%)
Sep 25, 2018 5.150 5.150 5.150 5.150 2,010 -0.19(-3.56%)
Sep 24, 2018 5.340 5.340 5.340 5.340 513 +0.24(+4.71%)
Sep 21, 2018 5.150 5.150 5.100 5.100 400 -0.05(-0.97%)
Sep 19, 2018 5.150 5.150 5.150 0 +0.00(+0.00%)
Sep 18, 2018 5.170 5.180 5.150 5.150 1,590 +0.05(+0.98%)
Sep 14, 2018 5.100 5.100 5.100 0 -0.20(-3.77%)
Sep 13, 2018 5.300 5.300 5.300 5.300 165 +0.20(+3.92%)
Sep 12, 2018 5.010 5.240 4.990 5.100 9,826 -0.15(-2.86%)
Sep 11, 2018 5.250 5.250 5.250 5.250 200 +0.20(+3.96%)
Sep 10, 2018 5.650 5.680 5.050 5.050 7,701 -0.13(-2.51%)
Sep 07, 2018 4.930 5.180 4.860 5.180 2,200 -0.03(-0.58%)
Sep 06, 2018 5.176 5.390 5.176 5.210 1,406 -0.04(-0.76%)
Sep 05, 2018 4.855 5.250 4.855 5.250 2,215 +0.07(+1.35%)
Sep 04, 2018 5.400 5.440 5.180 5.180 3,430 -0.24(-4.46%)
Aug 31, 2018 5.422 5.422 5.422 0 -0.08(-1.42%)
Aug 30, 2018 5.500 5.500 5.500 5.500 986 -0.09(-1.61%)
Aug 29, 2018 5.530 5.590 5.530 5.590 665 +0.11(+2.01%)
Aug 28, 2018 5.481 5.481 5.480 27 -0.00(-0.01%)
Aug 27, 2018 5.441 5.520 5.230 5.481 4,965 -0.37(-6.31%)
Aug 24, 2018 5.490 5.920 5.240 5.850 13,500 +0.53(+9.96%)
Aug 23, 2018 5.330 5.720 5.300 5.320 7,017 -0.18(-3.27%)
Aug 22, 2018 5.500 5.630 5.500 5.500 912 +0.10(+1.85%)
Aug 21, 2018 5.450 5.800 5.350 5.400 5,010 -0.10(-1.82%)
Aug 20, 2018 5.650 5.790 5.450 5.500 7,732 -0.17(-3.00%)
Aug 17, 2018 5.650 5.670 5.410 5.670 8,300 +0.27(+5.00%)
Aug 16, 2018 5.330 5.940 5.320 5.400 4,743 +0.05(+0.93%)
Aug 15, 2018 5.310 5.490 5.300 5.350 17,246 +0.00(+0.00%)
Aug 14, 2018 5.300 5.530 5.300 5.350 13,238 -0.21(-3.78%)
Aug 13, 2018 5.460 5.560 5.300 5.560 3,592 +0.06(+1.09%)
Aug 10, 2018 5.500 5.780 5.500 5.500 600 +0.15(+2.80%)
Aug 09, 2018 5.450 5.890 5.350 5.350 3,890 -0.21(-3.78%)
Aug 08, 2018 5.750 5.750 5.504 5.560 3,082 -0.44(-7.33%)
Aug 07, 2018 5.800 6.000 5.800 6.000 300 +0.16(+2.74%)
Aug 06, 2018 5.470 5.970 5.450 5.840 55,620 -0.15(-2.50%)
Aug 03, 2018 5.500 5.990 5.230 5.990 3,600 +0.59(+10.93%)
Aug 02, 2018 5.610 6.150 5.260 5.400 11,352 -0.89(-14.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.