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

Collplant Biotechnologies Ltd ADR (NQ: CLGN )

6.170 -0.020 (-0.32%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Dec 31, 2019 5.700 5.700 5.700 5.700 200 -0.03(-0.46%)
Dec 30, 2019 5.800 5.800 5.630 5.726 15,026 -0.07(-1.27%)
Dec 27, 2019 5.790 5.800 5.780 5.800 1,300 +0.02(+0.35%)
Dec 26, 2019 5.600 5.800 5.600 5.780 16,215 -0.02(-0.34%)
Dec 24, 2019 5.750 5.800 5.694 5.800 8,200 +0.14(+2.47%)
Dec 23, 2019 5.740 5.740 5.650 5.660 8,723 +0.08(+1.42%)
Dec 20, 2019 5.541 5.635 5.541 5.581 11,800 +0.19(+3.60%)
Dec 19, 2019 5.580 5.750 5.360 5.387 31,528 +0.04(+0.69%)
Dec 18, 2019 5.320 5.367 5.320 5.350 2,702 +0.01(+0.19%)
Dec 17, 2019 5.010 5.430 5.010 5.340 2,222 -0.16(-2.91%)
Dec 16, 2019 5.600 5.600 5.447 5.500 6,920 -0.05(-0.90%)
Dec 13, 2019 5.490 5.600 5.198 5.550 60,400 +0.36(+6.94%)
Dec 12, 2019 4.960 5.757 4.930 5.190 57,938 +0.26(+5.17%)
Dec 11, 2019 4.960 4.960 4.930 4.935 11,866 -0.04(-0.71%)
Dec 10, 2019 5.380 5.380 4.961 4.970 10,697 -0.30(-5.68%)
Dec 09, 2019 4.977 5.400 4.965 5.269 42,068 +0.30(+6.02%)
Dec 06, 2019 4.975 4.975 4.950 4.970 6,500 +0.02(+0.40%)
Dec 05, 2019 4.950 4.950 4.900 4.950 6,202 -0.05(-1.00%)
Dec 04, 2019 5.000 5.000 5.000 5.000 2,542 -0.14(-2.72%)
Dec 03, 2019 5.100 5.150 4.975 5.140 2,572 +0.19(+3.84%)
Dec 02, 2019 4.770 4.950 4.770 4.950 18,351 +0.08(+1.64%)
Nov 29, 2019 4.800 5.000 4.800 4.870 38,700 -0.13(-2.60%)
Nov 27, 2019 4.800 5.000 4.800 5.000 12,800 +0.10(+2.04%)
Nov 26, 2019 4.890 4.900 4.800 4.900 16,838 -0.08(-1.61%)
Nov 25, 2019 4.880 4.990 4.800 4.980 11,165 +0.13(+2.68%)
Nov 22, 2019 4.850 4.850 4.850 4.850 400 +0.05(+1.04%)
Nov 21, 2019 4.875 4.875 4.800 4.800 14,455 -0.15(-3.03%)
Nov 20, 2019 4.900 4.950 4.610 4.950 18,067 +0.05(+1.02%)
Nov 19, 2019 4.615 4.950 4.615 4.900 12,546 -0.05(-1.01%)
Nov 18, 2019 5.150 5.150 4.930 4.950 18,729 +0.10(+2.06%)
Nov 15, 2019 4.355 4.950 4.355 4.850 34,600 +0.35(+7.78%)
Nov 14, 2019 4.510 4.530 4.500 4.500 15,864 -0.10(-2.17%)
Nov 13, 2019 4.180 4.600 4.180 4.600 32,748 +0.35(+8.24%)
Nov 12, 2019 4.300 4.300 4.150 4.250 17,403 +0.00(+0.00%)
Nov 11, 2019 4.240 4.300 4.150 4.250 24,815 +0.20(+4.94%)
Nov 08, 2019 4.100 4.100 4.050 4.050 5,100 -0.03(-0.74%)
Nov 07, 2019 4.300 4.300 4.080 4.080 3,710 -0.13(-3.09%)
Nov 06, 2019 4.210 4.450 4.170 4.210 13,417 +0.13(+3.19%)
Nov 05, 2019 4.560 4.697 3.750 4.080 32,629 -0.50(-10.92%)
Nov 04, 2019 4.780 5.000 4.570 4.580 9,217 -0.09(-1.93%)
Nov 01, 2019 4.670 4.670 4.670 4.670 800 +0.09(+2.08%)
Oct 31, 2019 4.575 4.575 4.575 100 +0.00(+0.00%)
Oct 30, 2019 4.500 4.600 4.500 4.575 2,016 -0.06(-1.34%)
Oct 29, 2019 4.500 4.650 4.500 4.637 1,699 +0.14(+3.05%)
Oct 28, 2019 4.510 4.510 4.500 4.500 6,238 -0.05(-1.10%)
Oct 25, 2019 4.136 4.550 4.136 4.550 700 +0.05(+1.11%)
Oct 23, 2019 4.500 4.500 4.500 0 -0.09(-2.07%)
Oct 22, 2019 4.595 4.595 4.595 31 +0.00(+0.00%)
Oct 21, 2019 4.595 4.595 4.595 4.595 174 +0.11(+2.57%)
Oct 18, 2019 4.480 4.480 4.480 2 +0.00(+0.00%)
Oct 17, 2019 4.700 4.700 4.474 4.480 6,385 +0.28(+6.67%)
Oct 16, 2019 4.200 4.200 4.200 4.200 1,380 -0.01(-0.24%)
Oct 15, 2019 4.210 4.210 4.210 4.210 100 +0.01(+0.24%)
Oct 14, 2019 4.200 4.200 4.200 4.200 100 +0.06(+1.45%)
Oct 11, 2019 4.268 4.268 4.140 4.140 400 +0.09(+2.22%)
Oct 08, 2019 4.050 4.050 4.050 0 +0.00(+0.00%)
Oct 07, 2019 4.050 4.266 4.050 4.050 838 -0.26(-6.03%)
Oct 04, 2019 4.310 4.310 4.310 18 +0.00(+0.00%)
Oct 03, 2019 4.310 4.310 4.310 4.310 389 +0.19(+4.61%)
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.