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

Collplant Biotechnologies Ltd ADR (NQ: CLGN )

5.605 +0.105 (+1.91%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Sep 30, 2019 4.030 4.030 4.030 0 +0.02(+0.50%)
Sep 27, 2019 4.010 4.010 4.010 101 +0.00(+0.00%)
Sep 26, 2019 4.010 4.010 4.000 4.010 10,451 -0.05(-1.26%)
Sep 24, 2019 4.061 4.061 4.061 0 +0.05(+1.28%)
Sep 23, 2019 4.010 4.010 4.010 4.010 579 +0.00(+0.00%)
Sep 20, 2019 4.010 4.010 4.010 70 +0.00(+0.00%)
Sep 19, 2019 4.010 4.010 4.010 4.010 698 +0.01(+0.25%)
Sep 18, 2019 4.000 4.000 4.000 4.000 10,818 -0.15(-3.67%)
Sep 17, 2019 4.180 4.180 4.152 4.152 360 +0.09(+2.27%)
Sep 16, 2019 4.163 4.163 4.060 4.060 598 +0.06(+1.50%)
Sep 13, 2019 4.000 4.000 4.000 4.000 800 +0.02(+0.53%)
Sep 12, 2019 3.979 3.979 3.979 3.979 267 -0.02(-0.52%)
Sep 11, 2019 4.190 4.200 3.910 4.000 7,973 -0.05(-1.23%)
Sep 10, 2019 4.000 4.050 3.946 4.050 5,974 +0.14(+3.58%)
Sep 09, 2019 3.910 4.000 3.910 3.910 5,824 -0.10(-2.49%)
Sep 06, 2019 4.200 4.200 4.000 4.010 3,500 +0.01(+0.25%)
Sep 04, 2019 4.000 4.000 4.000 0 -0.20(-4.76%)
Sep 03, 2019 3.890 4.200 3.880 4.200 400 +0.05(+1.20%)
Aug 30, 2019 4.090 4.200 4.090 4.150 2,000 +0.28(+7.24%)
Aug 29, 2019 3.870 3.870 3.870 61 +0.00(+0.00%)
Aug 27, 2019 3.870 3.870 3.870 0 -0.28(-6.75%)
Aug 26, 2019 4.140 4.150 4.000 4.150 1,880 -0.29(-6.58%)
Aug 23, 2019 4.420 4.620 4.420 4.442 4,100 -0.18(-3.85%)
Aug 22, 2019 4.620 4.620 4.620 4.620 227 +0.09(+1.99%)
Aug 21, 2019 4.200 4.680 4.200 4.530 8,825 +0.53(+13.25%)
Aug 20, 2019 3.800 4.000 3.800 4.000 4,535 +0.40(+11.11%)
Aug 19, 2019 3.600 3.600 3.600 3.600 1,283 +0.05(+1.41%)
Aug 16, 2019 3.450 3.550 3.450 3.550 1,700 +0.15(+4.41%)
Aug 15, 2019 3.350 3.400 3.350 3.400 3,342 -0.30(-8.11%)
Aug 14, 2019 3.700 3.700 3.700 5 +0.00(+0.00%)
Aug 13, 2019 3.700 3.700 3.400 3.700 3,597 +0.00(+0.00%)
Aug 12, 2019 3.600 3.700 3.580 3.700 4,048 +0.35(+10.45%)
Aug 09, 2019 3.350 3.424 3.350 3.350 500 -0.10(-2.90%)
Aug 08, 2019 3.550 3.550 3.450 3.450 1,008 +0.00(+0.00%)
Aug 07, 2019 3.600 3.600 3.450 3.450 1,517 -0.03(-1.00%)
Aug 06, 2019 3.500 3.510 3.457 3.485 144,868 -0.02(-0.43%)
Aug 05, 2019 3.520 3.520 3.500 3.500 2,399 +0.15(+4.48%)
Aug 01, 2019 3.350 3.350 3.350 0 -0.15(-4.29%)
Jul 31, 2019 3.860 3.860 3.480 3.500 440 -0.36(-9.33%)
Jul 30, 2019 3.860 3.860 3.860 3.860 309 +0.00(+0.00%)
Jul 29, 2019 3.900 3.900 3.860 3.860 1,323 +0.00(+0.00%)
Jul 26, 2019 3.860 3.944 3.860 3.860 700 -0.01(-0.26%)
Jul 25, 2019 4.010 4.010 3.860 3.870 6,577 -0.13(-3.25%)
Jul 24, 2019 4.250 4.290 4.000 4.000 4,795 -0.29(-6.76%)
Jul 23, 2019 4.298 4.298 4.290 4.290 857 +0.14(+3.37%)
Jul 22, 2019 4.350 4.350 4.100 4.150 4,953 -0.25(-5.68%)
Jul 19, 2019 4.400 4.400 4.400 10 +0.00(+0.00%)
Jul 17, 2019 4.400 4.400 4.400 0 +0.03(+0.69%)
Jul 16, 2019 4.370 4.370 4.370 26 +0.00(+0.00%)
Jul 15, 2019 4.400 4.400 4.300 4.370 3,639 -0.03(-0.68%)
Jul 12, 2019 4.500 4.500 4.400 4.400 1,600 -0.05(-1.02%)
Jul 11, 2019 4.550 4.550 4.400 4.445 2,250 -0.13(-2.90%)
Jul 10, 2019 4.680 4.680 4.551 4.578 7,336 -0.12(-2.60%)
Jul 09, 2019 4.690 4.700 4.690 4.700 378 +0.20(+4.44%)
Jul 08, 2019 4.500 4.500 4.407 4.500 1,288 +0.04(+0.90%)
Jul 05, 2019 4.460 4.460 4.460 4 +0.00(+0.00%)
Jul 03, 2019 4.460 4.460 4.460 4.460 100 +0.03(+0.61%)
Jul 02, 2019 4.700 4.700 4.350 4.433 1,762 -0.19(-4.05%)
Jul 01, 2019 4.800 4.800 4.620 4.620 2,539 +0.49(+11.86%)
Jun 28, 2019 4.130 4.130 4.130 51 +0.00(+0.00%)
Jun 27, 2019 3.830 4.280 3.830 4.130 826 -0.50(-10.80%)
Jun 26, 2019 4.630 4.670 4.630 4.630 1,930 -0.37(-7.40%)
Jun 25, 2019 5.000 5.000 5.000 5.000 1,000 +0.00(+0.00%)
Jun 24, 2019 5.000 5.000 5.000 5.000 121 +0.00(+0.00%)
Jun 21, 2019 5.000 5.000 5.000 43 +0.00(+0.00%)
Jun 20, 2019 5.000 5.000 4.501 5.000 6,815 +0.13(+2.67%)
Jun 19, 2019 5.400 5.400 4.840 4.870 3,936 -0.74(-13.19%)
Jun 18, 2019 5.450 5.610 5.450 5.610 2,273 -0.11(-1.92%)
Jun 17, 2019 5.720 5.730 5.720 5.720 1,070 -0.01(-0.17%)
Jun 14, 2019 5.730 5.730 5.730 5 +0.00(+0.00%)
Jun 13, 2019 5.720 5.730 5.720 5.730 1,286 +0.01(+0.17%)
Jun 12, 2019 5.720 5.724 5.720 5.720 13,230 +0.00(+0.00%)
Jun 11, 2019 5.720 5.720 5.720 5.720 2,443 +0.00(+0.00%)
Jun 10, 2019 5.720 5.720 5.150 5.720 26,400 +0.02(+0.35%)
Jun 07, 2019 5.950 5.950 5.700 5.700 1,700 +0.00(+0.00%)
Jun 06, 2019 5.750 5.800 5.700 5.700 6,284 -0.02(-0.35%)
Jun 05, 2019 5.530 5.720 5.530 5.720 2,982 +0.37(+6.92%)
Jun 04, 2019 5.130 5.350 5.130 5.350 4,695 +0.23(+4.49%)
Jun 03, 2019 5.120 5.140 5.120 5.120 6,462 +0.00(+0.02%)
May 31, 2019 4.950 5.119 4.950 5.119 1,000 +0.17(+3.41%)
May 30, 2019 4.950 4.950 4.950 4.950 372 +0.35(+7.61%)
May 29, 2019 4.600 4.600 4.600 174 +0.00(+0.00%)
May 28, 2019 4.550 4.600 4.550 4.600 3,882 +0.47(+11.38%)
May 24, 2019 5.187 5.187 4.130 4.130 400 -0.97(-19.02%)
May 23, 2019 5.100 5.100 5.100 5.100 150 +0.10(+2.00%)
May 22, 2019 5.000 5.030 5.000 5.000 2,120 -0.10(-1.96%)
May 21, 2019 5.100 5.100 5.100 5.100 1,084 -0.12(-2.30%)
May 20, 2019 5.100 5.220 5.100 5.220 598 +0.02(+0.38%)
May 17, 2019 5.200 5.200 5.200 5.200 500 +0.00(+0.00%)
May 16, 2019 5.200 5.200 5.200 5.200 1,385 +0.10(+1.96%)
May 15, 2019 5.080 5.200 5.000 5.100 3,799 -0.10(-1.92%)
May 14, 2019 5.000 5.200 5.000 5.200 1,946 +0.10(+1.96%)
May 13, 2019 5.100 5.100 5.100 51 +0.00(+0.00%)
May 10, 2019 5.380 5.380 5.100 5.100 2,100 -0.03(-0.54%)
May 09, 2019 5.128 5.128 5.128 5.128 603 +0.03(+0.55%)
May 08, 2019 5.100 5.100 5.100 1 +0.00(+0.00%)
May 07, 2019 5.000 5.150 5.000 5.100 1,888 -0.05(-0.97%)
May 06, 2019 5.070 5.150 5.070 5.150 2,352 -0.09(-1.72%)
May 03, 2019 5.050 5.240 5.050 5.240 1,400 +0.14(+2.75%)
May 02, 2019 5.100 5.100 5.100 5.100 360 -0.17(-3.17%)
May 01, 2019 5.050 5.267 5.050 5.267 401 -0.04(-0.81%)
Apr 30, 2019 5.200 5.310 5.200 5.310 1,296 +0.09(+1.72%)
Apr 29, 2019 5.220 5.220 5.220 8 +0.00(+0.00%)
Apr 26, 2019 5.230 5.300 5.220 5.220 400 +0.11(+2.25%)
Apr 24, 2019 5.105 5.105 5.105 0 +0.00(+0.10%)
Apr 23, 2019 5.250 5.250 5.050 5.100 5,604 -0.22(-4.13%)
Apr 22, 2019 5.250 5.380 5.250 5.320 2,024 -0.04(-0.83%)
Apr 17, 2019 5.364 5.364 5.364 0 +0.06(+1.22%)
Apr 16, 2019 5.130 5.340 5.110 5.300 4,153 +0.01(+0.23%)
Apr 15, 2019 5.320 5.320 5.288 5.288 2,309 -0.04(-0.72%)
Apr 12, 2019 5.462 5.462 5.327 5.327 2,300 -0.17(-3.06%)
Apr 10, 2019 5.495 5.495 5.495 0 +0.01(+0.27%)
Apr 09, 2019 5.608 5.608 5.430 5.480 5,540 -0.09(-1.70%)
Apr 08, 2019 5.500 5.575 5.500 5.575 3,025 -0.21(-3.71%)
Apr 05, 2019 5.790 5.790 5.762 5.790 1,800 +0.22(+3.87%)
Apr 04, 2019 5.790 5.790 5.420 5.574 2,299 +0.07(+1.34%)
Apr 03, 2019 5.570 5.880 5.500 5.500 2,703 +0.10(+1.91%)
Apr 02, 2019 5.550 5.550 5.397 5.397 1,217 -0.15(-2.76%)
Apr 01, 2019 5.590 5.744 5.500 5.550 1,267 +0.05(+0.91%)
Mar 29, 2019 5.680 5.680 5.500 5.500 1,900 +0.00(+0.00%)
Mar 28, 2019 5.500 5.750 5.500 5.500 7,053 -0.31(-5.34%)
Mar 27, 2019 5.950 5.950 5.810 5.810 5,464 +0.21(+3.75%)
Mar 26, 2019 5.630 5.630 5.299 5.600 5,264 -0.03(-0.50%)
Mar 25, 2019 5.628 5.628 5.628 5.628 551 -0.27(-4.61%)
Mar 22, 2019 5.900 5.900 5.900 10 +0.00(+0.00%)
Mar 21, 2019 5.880 5.900 5.880 5.900 1,500 +0.15(+2.69%)
Mar 20, 2019 5.750 5.900 5.745 5.745 1,793 -0.18(-3.12%)
Mar 19, 2019 6.000 6.000 5.560 5.930 7,129 +0.08(+1.37%)
Mar 18, 2019 5.250 5.850 5.250 5.850 5,867 +0.10(+1.74%)
Mar 14, 2019 5.750 5.750 5.750 0 +0.00(+0.00%)
Mar 13, 2019 5.700 5.770 5.690 5.750 4,222 +0.24(+4.40%)
Mar 12, 2019 5.750 5.750 5.507 5.507 897 -0.19(-3.38%)
Mar 11, 2019 5.700 5.700 5.697 5.700 2,779 -0.30(-5.00%)
Mar 08, 2019 6.000 6.043 5.800 6.000 11,600 -0.09(-1.48%)
Mar 07, 2019 5.810 6.100 5.750 6.090 13,954 +0.27(+4.64%)
Mar 06, 2019 5.700 5.820 5.670 5.820 10,592 +0.12(+2.11%)
Mar 05, 2019 5.490 5.750 5.490 5.700 4,449 +0.54(+10.47%)
Mar 01, 2019 5.160 5.160 5.160 0 -0.54(-9.47%)
Feb 28, 2019 5.700 5.700 5.700 5.700 507 +0.02(+0.35%)
Feb 27, 2019 5.490 5.700 5.350 5.680 2,341 +0.23(+4.22%)
Feb 26, 2019 5.450 5.450 5.450 5.450 745 +0.10(+1.87%)
Feb 25, 2019 5.570 5.570 5.260 5.350 2,203 -0.25(-4.46%)
Feb 22, 2019 5.700 5.700 5.600 5.600 400 -0.15(-2.61%)
Feb 21, 2019 5.650 5.750 5.470 5.750 10,851 +0.20(+3.60%)
Feb 20, 2019 5.000 5.600 5.000 5.550 8,803 +0.19(+3.63%)
Feb 19, 2019 5.000 5.356 4.900 5.356 4,951 +0.36(+7.11%)
Feb 15, 2019 5.200 5.200 5.000 5.000 6,000 -0.18(-3.47%)
Feb 14, 2019 5.200 5.300 5.180 5.180 2,473 -0.22(-4.07%)
Feb 13, 2019 5.196 5.553 5.196 5.400 539 +0.00(+0.02%)
Feb 12, 2019 5.400 5.400 5.200 5.399 879 +0.10(+1.87%)
Feb 11, 2019 5.320 5.670 5.100 5.300 15,747 +0.00(+0.00%)
Feb 08, 2019 5.300 5.300 5.300 5.300 200 -0.05(-0.93%)
Feb 07, 2019 5.420 5.420 5.300 5.350 1,901 -0.15(-2.73%)
Feb 06, 2019 5.650 5.900 5.270 5.500 4,551 -0.20(-3.43%)
Feb 05, 2019 5.700 5.800 5.471 5.696 2,512 -0.30(-5.08%)
Feb 04, 2019 5.750 6.100 5.750 6.000 12,805 +0.20(+3.45%)
Feb 01, 2019 5.820 5.820 5.800 5.800 1,200 -0.20(-3.33%)
Jan 31, 2019 6.000 6.130 5.600 6.000 12,722 +0.07(+1.18%)
Jan 30, 2019 5.800 5.940 5.800 5.930 9,866 +0.19(+3.31%)
Jan 29, 2019 5.500 5.800 5.490 5.740 21,186 +0.26(+4.74%)
Jan 28, 2019 5.300 5.490 5.300 5.480 15,185 +0.38(+7.45%)
Jan 25, 2019 5.000 5.250 5.000 5.100 12,800 +0.33(+6.92%)
Jan 24, 2019 4.570 4.770 4.570 4.770 6,179 +0.27(+6.00%)
Jan 23, 2019 4.350 4.620 4.240 4.500 24,701 +0.05(+1.12%)
Jan 22, 2019 4.550 4.750 4.450 4.450 3,252 -0.30(-6.32%)
Jan 18, 2019 4.750 4.750 4.400 4.750 4,200 +0.00(+0.00%)
Jan 17, 2019 4.500 4.750 4.500 4.750 607 +0.00(+0.00%)
Jan 16, 2019 4.500 4.750 4.400 4.750 514 +0.40(+9.20%)
Jan 15, 2019 4.500 4.590 4.350 4.350 10,980 -0.20(-4.40%)
Jan 14, 2019 4.750 4.910 4.550 4.550 1,045 -0.24(-5.01%)
Jan 11, 2019 4.790 4.790 4.790 4.790 500 +0.01(+0.21%)
Jan 10, 2019 4.600 4.850 4.500 4.780 5,921 +0.23(+5.05%)
Jan 09, 2019 4.700 4.820 4.550 4.550 649 -0.19(-4.01%)
Jan 08, 2019 4.850 5.000 4.740 4.740 5,120 -0.11(-2.27%)
Jan 07, 2019 4.500 4.850 4.500 4.850 2,753 -0.05(-1.02%)
Jan 04, 2019 4.500 4.970 4.500 4.900 6,100 +0.08(+1.72%)
Jan 03, 2019 4.660 4.817 4.580 4.817 3,472 +0.23(+4.91%)
Jan 02, 2019 4.330 4.595 4.060 4.592 8,050 +0.39(+9.32%)
Dec 31, 2018 3.250 4.200 3.250 4.200 12,600 +0.28(+7.14%)
Dec 28, 2018 3.910 4.110 3.910 3.920 5,500 +0.25(+6.81%)
Dec 27, 2018 3.840 3.950 3.130 3.670 6,034 -0.67(-15.44%)
Dec 26, 2018 4.220 4.540 3.750 4.340 16,030 -0.01(-0.23%)
Dec 24, 2018 4.000 4.550 4.000 4.350 9,200 -0.14(-3.12%)
Dec 21, 2018 4.270 4.490 4.200 4.490 1,800 +0.04(+0.90%)
Dec 20, 2018 4.400 4.590 4.350 4.450 3,787 -0.15(-3.26%)
Dec 19, 2018 4.640 4.640 4.426 4.600 3,726 -0.14(-2.95%)
Dec 18, 2018 4.980 4.980 4.480 4.740 14,903 +0.39(+8.94%)
Dec 17, 2018 4.120 4.690 4.110 4.351 9,366 +0.25(+6.12%)
Dec 14, 2018 4.380 4.390 4.100 4.100 10,600 -0.31(-7.03%)
Dec 13, 2018 4.550 4.550 4.410 4.410 1,982 -0.14(-3.08%)
Dec 12, 2018 4.511 4.554 4.500 4.550 7,056 -0.05(-1.09%)
Dec 11, 2018 4.800 4.800 4.600 4.600 4,718 +0.04(+0.88%)
Dec 10, 2018 4.840 5.000 4.500 4.560 12,139 -0.28(-5.79%)
Dec 07, 2018 5.160 5.290 4.840 4.840 12,700 -0.31(-6.02%)
Dec 06, 2018 5.110 5.280 5.090 5.150 11,431 -0.15(-2.83%)
Dec 04, 2018 5.540 5.540 5.250 5.300 5,900 -0.54(-9.25%)
Dec 03, 2018 5.879 5.879 5.465 5.840 14,919 -0.06(-1.02%)
Nov 30, 2018 5.900 5.900 5.550 5.900 1,700 -0.05(-0.89%)
Nov 29, 2018 5.710 5.970 5.700 5.953 4,193 +0.05(+0.90%)
Nov 28, 2018 5.900 5.900 5.900 5.900 201 +0.10(+1.72%)
Nov 27, 2018 5.900 5.900 5.640 5.800 1,883 -0.18(-3.01%)
Nov 26, 2018 5.990 6.000 5.600 5.980 7,197 +0.17(+2.93%)
Nov 23, 2018 5.860 6.380 5.810 5.810 2,300 -0.14(-2.35%)
Nov 21, 2018 5.950 5.950 5.950 0 +0.29(+5.06%)
Nov 20, 2018 5.400 5.699 5.300 5.663 11,141 +0.28(+5.27%)
Nov 19, 2018 5.600 5.800 5.380 5.380 9,451 +0.10(+1.89%)
Nov 16, 2018 5.280 5.280 5.280 5.280 200 -0.22(-4.00%)
Nov 15, 2018 5.350 5.527 5.309 5.500 12,358 +0.15(+2.80%)
Nov 14, 2018 5.226 5.490 5.226 5.350 8,281 +0.02(+0.44%)
Nov 13, 2018 5.350 5.490 5.215 5.327 19,604 -0.12(-2.27%)
Nov 12, 2018 5.510 5.630 5.276 5.450 8,037 -0.17(-3.02%)
Nov 09, 2018 5.400 5.690 5.200 5.620 8,900 -0.06(-1.06%)
Nov 08, 2018 5.600 5.750 5.500 5.680 11,920 +0.01(+0.14%)
Nov 07, 2018 5.510 5.750 5.410 5.672 23,181 +0.31(+5.72%)
Nov 06, 2018 4.850 5.600 4.840 5.365 25,054 +0.37(+7.31%)
Nov 05, 2018 5.250 5.270 4.840 5.000 15,207 -0.25(-4.76%)
Nov 02, 2018 5.250 5.550 5.250 5.250 1,800 -0.10(-1.81%)
Nov 01, 2018 5.380 5.610 5.290 5.347 7,353 -0.18(-3.27%)
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%)
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.