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

Collplant Biotechnologies Ltd ADR (NQ: CLGN )

6.100 -0.090 (-1.45%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 21, 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 (%)
Nov 30, 2023 5.300 5.740 5.300 5.480 2,599 +0.13(+2.43%)
Nov 29, 2023 5.540 5.770 5.140 5.350 35,644 -0.38(-6.63%)
Nov 28, 2023 5.700 6.208 5.700 5.730 8,231 +0.08(+1.42%)
Nov 27, 2023 6.160 6.160 5.650 5.650 10,279 -0.55(-8.87%)
Nov 24, 2023 6.000 6.400 6.000 6.200 5,623 +0.52(+9.19%)
Nov 22, 2023 5.700 5.868 5.468 5.678 3,064 +0.08(+1.40%)
Nov 21, 2023 5.550 5.900 5.280 5.600 17,020 +0.02(+0.36%)
Nov 20, 2023 5.080 5.580 5.050 5.580 23,783 +0.38(+7.31%)
Nov 17, 2023 5.380 5.380 5.053 5.200 6,303 -0.19(-3.53%)
Nov 16, 2023 5.500 5.630 5.370 5.390 1,802 -0.11(-2.00%)
Nov 15, 2023 5.630 5.684 5.420 5.500 4,703 -0.17(-3.08%)
Nov 14, 2023 5.530 5.700 5.530 5.675 13,581 +0.01(+0.27%)
Nov 13, 2023 5.600 5.700 5.260 5.660 5,660 +0.04(+0.71%)
Nov 10, 2023 5.650 5.650 5.430 5.620 6,491 -0.02(-0.35%)
Nov 09, 2023 5.650 5.680 5.470 5.640 20,526 -0.02(-0.35%)
Nov 08, 2023 5.560 5.700 5.500 5.660 9,203 +0.12(+2.26%)
Nov 07, 2023 5.535 5.535 5.535 5.535 883 -0.12(-2.04%)
Nov 06, 2023 5.560 5.658 5.560 5.650 5,162 +0.03(+0.53%)
Nov 03, 2023 5.570 5.737 5.570 5.620 2,961 +0.06(+1.08%)
Nov 02, 2023 6.680 6.680 5.520 5.560 71,288 -1.08(-16.27%)
Nov 01, 2023 5.360 6.640 5.360 6.640 31,124 +1.29(+24.11%)
Oct 31, 2023 5.000 5.350 5.000 5.350 11,705 +0.28(+5.48%)
Oct 30, 2023 5.180 5.195 5.072 5.072 3,656 -0.02(-0.35%)
Oct 27, 2023 5.330 5.330 5.050 5.090 6,789 -0.23(-4.32%)
Oct 26, 2023 5.170 5.320 5.030 5.320 2,598 +0.01(+0.19%)
Oct 25, 2023 5.320 5.360 5.020 5.310 2,571 +0.03(+0.66%)
Oct 24, 2023 5.010 5.380 5.010 5.275 3,791 +0.19(+3.63%)
Oct 23, 2023 4.800 5.095 4.800 5.090 18,666 -0.05(-0.97%)
Oct 20, 2023 4.750 5.140 4.750 5.140 11,518 +0.16(+3.21%)
Oct 19, 2023 4.950 5.050 4.700 4.980 38,609 -0.20(-3.91%)
Oct 18, 2023 5.010 5.183 5.010 5.183 1,087 +0.03(+0.63%)
Oct 17, 2023 5.128 5.300 5.128 5.150 2,547 +0.00(+0.01%)
Oct 16, 2023 5.170 5.380 5.010 5.150 15,472 -0.02(-0.39%)
Oct 13, 2023 5.310 5.435 5.170 5.170 3,438 -0.07(-1.41%)
Oct 12, 2023 5.410 5.590 5.201 5.244 21,182 -0.17(-3.07%)
Oct 11, 2023 5.400 5.430 5.400 5.410 3,890 +0.10(+1.88%)
Oct 10, 2023 5.260 5.384 5.260 5.310 1,813 +0.00(+0.00%)
Oct 09, 2023 5.400 5.458 5.202 5.310 5,412 -0.19(-3.45%)
Oct 06, 2023 5.730 5.730 5.490 5.500 10,739 -0.26(-4.52%)
Oct 05, 2023 5.800 6.274 5.750 5.760 8,486 -0.07(-1.20%)
Oct 04, 2023 5.750 5.830 5.660 5.830 8,752 +0.09(+1.48%)
Oct 03, 2023 5.820 5.820 5.700 5.745 1,832 +0.03(+0.61%)
Oct 02, 2023 5.440 5.710 5.420 5.710 4,665 +0.14(+2.51%)
Sep 29, 2023 5.460 5.700 5.400 5.570 8,110 +0.17(+3.15%)
Sep 28, 2023 5.600 5.600 5.350 5.400 13,874 -0.20(-3.57%)
Sep 27, 2023 5.850 5.850 5.320 5.600 26,586 -0.29(-4.92%)
Sep 26, 2023 5.810 5.890 5.810 5.890 1,646 -0.02(-0.34%)
Sep 25, 2023 5.967 6.000 5.910 5.910 55,601 -0.06(-0.98%)
Sep 22, 2023 5.836 5.968 5.836 5.968 916 -0.03(-0.51%)
Sep 21, 2023 6.040 6.040 5.970 5.998 10,419 -0.10(-1.66%)
Sep 20, 2023 6.210 6.400 6.100 6.100 10,976 +0.09(+1.43%)
Sep 19, 2023 6.617 6.617 6.000 6.014 14,273 -0.45(-6.91%)
Sep 18, 2023 6.710 6.730 6.350 6.460 32,262 -0.39(-5.69%)
Sep 15, 2023 6.850 6.947 6.670 6.850 7,613 -0.10(-1.44%)
Sep 14, 2023 6.800 7.489 6.800 6.950 10,369 +0.14(+2.06%)
Sep 13, 2023 7.090 7.230 6.710 6.810 32,832 -0.41(-5.68%)
Sep 12, 2023 7.300 7.300 7.200 7.220 1,369 -0.08(-1.10%)
Sep 11, 2023 7.110 7.570 7.099 7.300 17,222 -0.18(-2.41%)
Sep 08, 2023 7.439 7.840 7.300 7.480 17,696 -0.11(-1.51%)
Sep 07, 2023 7.200 7.595 6.730 7.595 11,598 +0.27(+3.76%)
Sep 06, 2023 7.200 7.570 6.710 7.320 14,916 +0.13(+1.81%)
Sep 05, 2023 7.000 7.460 7.000 7.190 9,050 +0.32(+4.66%)
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.