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

Collplant Biotechnologies Ltd ADR (NQ: CLGN )

6.371 -0.159 (-2.43%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 15, 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 (%)
Jul 29, 2022 7.100 7.850 7.070 7.690 15,972 +0.49(+6.81%)
Jul 28, 2022 6.840 7.220 6.740 7.200 149,581 +0.28(+4.05%)
Jul 27, 2022 6.930 7.165 6.700 6.920 23,569 -0.23(-3.22%)
Jul 26, 2022 6.960 7.240 6.560 7.150 44,397 +0.28(+4.08%)
Jul 25, 2022 7.020 7.020 6.510 6.870 42,409 -0.13(-1.86%)
Jul 22, 2022 7.000 7.200 6.900 7.000 76,165 +0.04(+0.57%)
Jul 21, 2022 7.830 7.940 6.850 6.960 93,693 -0.84(-10.77%)
Jul 20, 2022 8.580 8.890 7.710 7.800 38,362 -0.75(-8.77%)
Jul 19, 2022 8.500 8.830 8.300 8.550 10,687 +0.20(+2.33%)
Jul 18, 2022 8.390 8.690 8.130 8.355 3,957 -0.29(-3.41%)
Jul 15, 2022 8.717 8.717 8.440 8.650 6,505 +0.16(+1.88%)
Jul 14, 2022 8.610 8.721 8.430 8.490 5,548 -0.16(-1.85%)
Jul 13, 2022 8.350 8.750 8.350 8.650 3,625 +0.23(+2.73%)
Jul 12, 2022 8.180 8.610 8.180 8.420 5,089 -0.04(-0.47%)
Jul 11, 2022 8.250 8.510 8.160 8.460 5,300 -0.05(-0.59%)
Jul 08, 2022 7.908 8.510 7.908 8.510 7,021 +0.51(+6.37%)
Jul 07, 2022 7.910 8.490 7.770 8.000 51,402 -0.08(-0.99%)
Jul 06, 2022 8.120 8.462 8.020 8.080 6,702 -0.03(-0.37%)
Jul 05, 2022 7.900 8.753 7.900 8.110 13,155 -0.19(-2.29%)
Jul 01, 2022 8.020 8.685 7.950 8.300 17,978 +0.30(+3.75%)
Jun 30, 2022 8.120 8.820 7.980 8.000 35,071 -0.86(-9.71%)
Jun 29, 2022 8.490 8.860 7.820 8.860 19,924 +0.84(+10.54%)
Jun 28, 2022 8.200 8.423 7.760 8.015 40,320 -0.24(-2.97%)
Jun 27, 2022 8.190 8.580 8.030 8.260 12,751 -0.13(-1.55%)
Jun 24, 2022 8.550 8.550 7.820 8.390 6,447 +0.05(+0.60%)
Jun 23, 2022 8.350 8.540 8.224 8.340 5,767 -0.11(-1.30%)
Jun 22, 2022 7.862 8.784 7.862 8.450 10,563 +0.01(+0.12%)
Jun 21, 2022 8.320 8.988 7.790 8.440 15,167 +0.09(+1.08%)
Jun 17, 2022 7.844 8.600 7.843 8.350 7,369 +0.26(+3.21%)
Jun 16, 2022 8.330 8.510 7.760 8.090 14,781 -0.36(-4.26%)
Jun 15, 2022 8.490 8.600 7.640 8.450 5,233 -0.11(-1.29%)
Jun 14, 2022 8.000 8.590 7.823 8.560 8,038 +0.55(+6.87%)
Jun 13, 2022 8.310 8.510 8.010 8.010 11,777 -0.62(-7.18%)
Jun 10, 2022 8.840 9.020 8.440 8.630 13,365 -0.12(-1.43%)
Jun 09, 2022 8.800 9.121 8.755 8.755 7,464 -0.10(-1.19%)
Jun 08, 2022 9.150 9.150 8.810 8.860 3,649 +0.00(+0.00%)
Jun 07, 2022 8.900 9.150 8.800 8.860 13,265 -0.04(-0.45%)
Jun 06, 2022 8.960 9.200 8.800 8.900 9,117 -0.11(-1.22%)
Jun 03, 2022 9.400 9.400 8.900 9.010 13,649 -0.34(-3.64%)
Jun 02, 2022 9.500 9.500 9.080 9.350 8,978 +0.00(+0.00%)
Jun 01, 2022 9.220 9.490 8.935 9.350 6,093 +0.05(+0.54%)
May 31, 2022 9.500 9.500 8.849 9.300 4,020 -0.21(-2.21%)
May 27, 2022 9.350 9.510 8.970 9.510 20,553 +0.21(+2.26%)
May 26, 2022 9.120 9.619 9.000 9.300 45,047 -0.08(-0.85%)
May 25, 2022 9.200 9.410 8.840 9.380 11,685 +0.37(+4.11%)
May 24, 2022 9.790 10.02 8.850 9.010 29,125 -0.87(-8.81%)
May 23, 2022 9.880 10.31 9.720 9.880 13,427 -0.07(-0.70%)
May 20, 2022 9.650 10.24 9.110 9.950 16,928 +0.35(+3.65%)
May 19, 2022 9.000 10.10 9.000 9.600 23,508 +0.78(+8.84%)
May 18, 2022 9.330 9.500 8.370 8.820 20,508 -0.32(-3.50%)
May 17, 2022 8.930 9.760 8.805 9.140 34,847 +0.58(+6.78%)
May 16, 2022 7.980 8.990 7.500 8.560 25,797 +0.41(+5.03%)
May 13, 2022 8.240 8.490 8.060 8.150 50,709 +0.10(+1.24%)
May 12, 2022 8.500 8.587 7.910 8.050 32,189 -0.35(-4.17%)
May 11, 2022 7.920 8.500 7.502 8.400 94,156 +0.34(+4.22%)
May 10, 2022 9.370 9.370 8.060 8.060 90,934 -0.98(-10.84%)
May 09, 2022 9.190 9.350 8.810 9.040 37,516 +0.03(+0.33%)
May 06, 2022 9.450 9.450 9.000 9.010 19,264 -0.23(-2.49%)
May 05, 2022 9.650 9.680 9.190 9.240 18,339 -0.25(-2.63%)
May 04, 2022 9.710 10.00 9.310 9.490 11,277 -0.28(-2.87%)
May 03, 2022 9.530 9.890 9.530 9.770 6,746 +0.00(+0.00%)
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.