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 (%)
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%)
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.