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

Collplant Biotechnologies Ltd ADR (NQ: CLGN )

6.340 -0.060 (-0.94%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 28, 2022 10.94 11.38 10.33 10.80 27,463 +0.24(+2.27%)
Feb 25, 2022 10.71 10.59 10.10 10.56 23,665 -0.21(-1.95%)
Feb 24, 2022 9.960 10.89 9.360 10.77 79,482 +0.36(+3.46%)
Feb 23, 2022 11.26 11.40 10.20 10.41 35,202 -0.81(-7.22%)
Feb 22, 2022 11.86 11.94 10.76 11.22 46,633 -0.55(-4.67%)
Feb 18, 2022 11.77 0 +0.49(+4.34%)
Feb 17, 2022 11.61 12.00 11.00 11.28 18,581 -0.55(-4.65%)
Feb 16, 2022 10.55 11.96 10.00 11.83 77,905 +1.55(+15.08%)
Feb 15, 2022 9.340 10.59 9.340 10.28 31,118 +1.13(+12.35%)
Feb 14, 2022 9.660 9.660 9.120 9.150 9,298 -0.53(-5.48%)
Feb 11, 2022 10.15 10.90 9.612 9.680 22,224 -0.39(-3.87%)
Feb 10, 2022 10.16 10.85 10.07 10.07 42,058 -0.42(-4.00%)
Feb 09, 2022 9.930 10.79 9.883 10.49 58,926 +0.74(+7.59%)
Feb 08, 2022 9.740 9.750 9.500 9.750 16,324 +0.01(+0.10%)
Feb 07, 2022 9.970 9.970 9.420 9.740 27,008 -0.04(-0.36%)
Feb 04, 2022 9.530 9.810 9.230 9.775 22,311 +0.29(+3.11%)
Feb 03, 2022 9.400 9.480 37,607 -0.01(-0.11%)
Feb 02, 2022 10.40 10.50 9.390 9.490 60,915 -0.79(-7.68%)
Feb 01, 2022 9.870 10.42 9.833 10.28 49,426 +0.46(+4.68%)
Jan 31, 2022 9.250 9.977 9.250 9.820 59,033 +0.70(+7.68%)
Jan 28, 2022 9.060 9.790 8.760 9.120 69,689 +0.05(+0.55%)
Jan 27, 2022 9.360 9.520 8.890 9.070 126,398 -0.15(-1.63%)
Jan 26, 2022 9.500 9.975 9.075 9.220 97,889 -0.12(-1.28%)
Jan 25, 2022 9.780 9.920 9.210 9.340 71,931 -0.76(-7.52%)
Jan 24, 2022 9.630 10.15 9.170 10.10 95,594 -0.13(-1.27%)
Jan 21, 2022 11.41 11.53 10.14 10.23 87,594 -1.27(-11.04%)
Jan 20, 2022 11.80 12.29 11.27 11.50 138,710 -0.19(-1.63%)
Jan 19, 2022 11.34 11.75 11.33 11.69 86,185 +0.57(+5.13%)
Jan 18, 2022 11.50 11.60 11.00 11.12 78,413 -0.59(-5.04%)
Jan 14, 2022 11.71 0 -0.26(-2.17%)
Jan 13, 2022 12.20 12.43 11.80 11.97 39,092 -0.22(-1.80%)
Jan 12, 2022 12.99 13.05 12.19 12.19 80,724 -0.62(-4.84%)
Jan 11, 2022 12.58 13.48 12.22 12.81 51,601 +0.38(+3.06%)
Jan 10, 2022 12.82 13.84 12.21 12.43 75,465 -0.75(-5.69%)
Jan 07, 2022 13.83 14.07 13.12 13.18 56,710 -0.64(-4.63%)
Jan 06, 2022 14.53 15.00 13.81 13.82 62,992 -0.86(-5.86%)
Jan 05, 2022 16.10 16.40 14.55 14.68 80,786 -1.32(-8.25%)
Jan 04, 2022 16.57 16.57 15.39 16.00 55,772 -0.40(-2.44%)
Jan 03, 2022 16.30 16.82 15.94 16.40 19,958 +0.04(+0.24%)
Dec 31, 2021 16.79 16.79 15.92 16.36 30,385 -0.59(-3.48%)
Dec 30, 2021 16.35 17.49 16.05 16.95 40,338 +0.68(+4.18%)
Dec 29, 2021 16.95 17.14 16.03 16.27 63,313 -0.87(-5.08%)
Dec 28, 2021 17.88 18.30 16.88 17.14 103,763 -0.75(-4.19%)
Dec 27, 2021 17.40 17.94 15.26 17.89 660,833 +4.67(+35.33%)
Dec 23, 2021 13.92 14.14 13.20 13.22 39,316 -0.70(-5.03%)
Dec 22, 2021 13.52 13.92 13.30 13.92 23,328 +0.44(+3.26%)
Dec 21, 2021 12.73 13.76 12.51 13.48 52,818 +0.88(+6.98%)
Dec 20, 2021 12.75 12.75 12.28 12.60 25,086 -0.19(-1.49%)
Dec 17, 2021 11.70 12.79 11.63 12.79 357,663 +0.79(+6.58%)
Dec 16, 2021 12.25 13.59 12.00 12.00 148,536 -0.29(-2.36%)
Dec 15, 2021 13.18 13.45 11.60 12.29 170,680 -1.24(-9.16%)
Dec 14, 2021 13.50 13.98 13.05 13.53 151,914 -0.22(-1.60%)
Dec 13, 2021 16.22 16.22 13.35 13.75 243,650 -2.76(-16.72%)
Dec 10, 2021 16.82 16.91 16.01 16.51 34,042 -0.37(-2.19%)
Dec 09, 2021 17.64 17.87 16.76 16.88 21,683 -1.00(-5.59%)
Dec 08, 2021 16.61 18.05 16.30 17.88 31,870 +1.32(+7.97%)
Dec 07, 2021 15.26 16.90 15.26 16.56 26,544 +1.56(+10.40%)
Dec 06, 2021 15.49 16.18 14.56 15.00 52,689 -0.68(-4.34%)
Dec 03, 2021 17.45 17.46 15.66 15.68 42,468 -1.77(-10.14%)
Dec 02, 2021 17.36 17.79 16.88 17.45 53,500 -0.14(-0.80%)
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.