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

Collplant Biotechnologies Ltd ADR (NQ: CLGN )

5.880 -0.090 (-1.51%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 30, 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 (%)
Feb 29, 2024 5.400 5.500 5.190 5.220 9,832 -0.28(-5.09%)
Feb 28, 2024 5.512 5.525 5.400 5.500 1,717 +0.04(+0.73%)
Feb 27, 2024 5.670 5.670 5.300 5.460 1,952 -0.19(-3.36%)
Feb 26, 2024 5.670 5.670 5.349 5.650 2,807 -0.03(-0.53%)
Feb 23, 2024 5.424 5.731 5.400 5.680 2,132 +0.31(+5.77%)
Feb 22, 2024 5.300 5.487 5.300 5.370 5,458 -0.05(-0.92%)
Feb 21, 2024 5.460 5.800 5.306 5.420 18,857 -0.13(-2.34%)
Feb 20, 2024 5.300 5.750 5.300 5.550 16,147 +0.06(+1.09%)
Feb 16, 2024 5.350 5.718 5.350 5.490 4,839 +0.13(+2.43%)
Feb 15, 2024 5.360 5.360 5.360 5.360 973 -0.08(-1.47%)
Feb 14, 2024 5.370 5.440 5.370 5.440 1,750 +0.28(+5.43%)
Feb 13, 2024 5.220 5.380 5.077 5.160 4,148 -0.19(-3.55%)
Feb 12, 2024 5.500 5.580 5.350 5.350 11,457 -0.17(-2.99%)
Feb 09, 2024 5.590 5.600 5.500 5.515 3,089 -0.08(-1.52%)
Feb 08, 2024 5.750 5.750 5.264 5.600 17,781 -0.08(-1.41%)
Feb 07, 2024 5.690 5.700 5.539 5.680 14,903 -0.07(-1.22%)
Feb 06, 2024 5.700 5.750 5.650 5.750 9,428 +0.05(+0.88%)
Feb 05, 2024 5.750 5.750 5.550 5.700 9,772 -0.10(-1.72%)
Feb 02, 2024 5.310 5.802 5.310 5.800 6,450 +0.31(+5.65%)
Feb 01, 2024 5.340 5.630 5.340 5.490 7,907 +0.01(+0.18%)
Jan 31, 2024 5.290 5.480 5.252 5.480 7,951 +0.23(+4.38%)
Jan 30, 2024 5.270 5.270 5.155 5.250 16,787 +0.00(+0.00%)
Jan 29, 2024 5.010 5.250 5.010 5.250 1,437 +0.25(+5.00%)
Jan 26, 2024 5.280 5.280 4.940 5.000 9,869 -0.17(-3.29%)
Jan 25, 2024 5.300 5.320 5.000 5.170 12,060 -0.27(-4.96%)
Jan 24, 2024 5.660 5.700 5.310 5.440 15,844 +0.05(+0.93%)
Jan 23, 2024 5.240 5.427 5.240 5.390 4,723 +0.15(+2.86%)
Jan 22, 2024 5.370 5.600 5.240 5.240 13,642 -0.06(-1.13%)
Jan 19, 2024 5.320 5.350 5.260 5.300 13,401 +0.01(+0.19%)
Jan 18, 2024 5.400 5.400 5.205 5.290 4,910 -0.04(-0.75%)
Jan 17, 2024 5.640 5.640 5.330 5.330 11,390 -0.42(-7.30%)
Jan 16, 2024 5.750 5.889 5.750 5.750 8,698 +0.05(+0.88%)
Jan 12, 2024 5.880 5.967 5.700 5.700 7,271 -0.06(-0.98%)
Jan 11, 2024 5.860 5.954 5.750 5.757 10,602 -0.10(-1.71%)
Jan 10, 2024 5.890 6.100 5.820 5.856 9,551 -0.11(-1.90%)
Jan 09, 2024 6.040 6.040 5.970 5.970 6,116 -0.18(-2.93%)
Jan 08, 2024 6.230 6.230 5.960 6.150 14,398 +0.00(+0.00%)
Jan 05, 2024 6.190 6.730 6.070 6.150 10,357 +0.05(+0.82%)
Jan 04, 2024 6.000 6.370 5.953 6.100 27,507 +0.10(+1.67%)
Jan 03, 2024 5.990 6.135 5.830 6.000 14,233 -0.05(-0.83%)
Jan 02, 2024 6.210 6.620 5.760 6.050 10,942 -0.34(-5.32%)
Dec 29, 2023 6.360 6.640 5.760 6.390 31,651 +0.01(+0.16%)
Dec 28, 2023 6.750 6.750 6.208 6.380 14,992 -0.17(-2.60%)
Dec 27, 2023 6.330 6.990 6.330 6.550 20,383 +0.20(+3.15%)
Dec 26, 2023 5.170 6.430 5.170 6.350 51,912 +1.19(+23.06%)
Dec 22, 2023 5.250 5.355 5.100 5.160 53,778 -0.09(-1.71%)
Dec 21, 2023 5.162 5.350 5.162 5.250 16,674 +0.00(+0.10%)
Dec 20, 2023 5.110 5.280 5.110 5.245 24,216 +0.17(+3.45%)
Dec 19, 2023 5.120 5.155 5.010 5.070 70,401 -0.03(-0.59%)
Dec 18, 2023 5.060 5.170 5.011 5.100 21,897 -0.12(-2.30%)
Dec 15, 2023 5.080 5.220 4.910 5.220 13,657 +0.06(+1.16%)
Dec 14, 2023 5.021 5.300 5.020 5.160 23,546 +0.19(+3.82%)
Dec 13, 2023 4.900 5.010 4.900 4.970 15,239 -0.03(-0.60%)
Dec 12, 2023 4.870 5.000 4.830 5.000 14,858 -0.00(-0.00%)
Dec 11, 2023 5.280 5.280 4.990 5.000 15,697 -0.17(-3.29%)
Dec 08, 2023 5.449 5.449 5.150 5.170 2,502 -0.18(-3.36%)
Dec 07, 2023 5.363 5.500 5.150 5.350 11,415 -0.15(-2.73%)
Dec 06, 2023 5.490 5.529 5.310 5.500 28,098 +0.00(+0.00%)
Dec 05, 2023 5.330 5.700 5.220 5.500 21,031 +0.27(+5.16%)
Dec 04, 2023 5.226 5.350 5.226 5.230 7,255 -0.12(-2.24%)
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.