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 UNCHANGED
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, 2024 5.860 5.970 5.560 5.880 15,212 -0.09(-1.51%)
Apr 29, 2024 5.880 5.970 5.310 5.970 6,414 +0.08(+1.36%)
Apr 26, 2024 5.420 5.890 5.420 5.890 5,873 +0.53(+9.89%)
Apr 25, 2024 5.321 5.530 5.321 5.360 5,882 -0.05(-0.92%)
Apr 24, 2024 5.423 5.423 5.410 5.410 1,040 +0.01(+0.19%)
Apr 23, 2024 5.280 5.440 5.250 5.400 12,622 +0.14(+2.66%)
Apr 22, 2024 5.190 5.270 5.190 5.260 4,270 +0.06(+1.15%)
Apr 19, 2024 5.220 5.220 5.200 5.200 1,228 -0.02(-0.38%)
Apr 18, 2024 5.210 5.240 5.100 5.220 8,592 -0.02(-0.38%)
Apr 17, 2024 5.200 5.250 5.100 5.240 6,672 +0.08(+1.52%)
Apr 16, 2024 5.100 5.190 5.100 5.161 4,396 -0.01(-0.26%)
Apr 15, 2024 5.230 5.230 5.150 5.175 6,478 -0.07(-1.33%)
Apr 12, 2024 5.220 5.270 5.220 5.245 1,782 +0.02(+0.38%)
Apr 11, 2024 5.170 5.300 5.150 5.225 6,362 -0.02(-0.29%)
Apr 10, 2024 5.200 5.295 5.200 5.240 7,362 +0.02(+0.29%)
Apr 09, 2024 5.160 5.251 5.110 5.225 7,919 +0.11(+2.22%)
Apr 08, 2024 5.100 5.185 5.100 5.111 3,085 +0.01(+0.22%)
Apr 05, 2024 5.270 5.270 5.100 5.100 3,637 -0.16(-3.04%)
Apr 04, 2024 5.420 5.420 5.222 5.260 6,739 -0.20(-3.57%)
Apr 03, 2024 5.390 5.460 5.290 5.455 3,855 +0.20(+3.71%)
Apr 02, 2024 5.285 5.372 5.260 5.260 1,692 +0.00(+0.00%)
Apr 01, 2024 5.310 5.310 5.260 5.260 1,247 -0.09(-1.68%)
Mar 28, 2024 5.320 5.468 5.254 5.350 2,648 +0.12(+2.29%)
Mar 27, 2024 5.300 5.300 5.230 5.230 5,243 -0.01(-0.19%)
Mar 26, 2024 5.445 5.445 5.200 5.240 3,062 -0.01(-0.19%)
Mar 25, 2024 5.190 5.250 5.080 5.250 33,005 +0.15(+2.94%)
Mar 22, 2024 5.100 5.100 5.100 5.100 491 +0.08(+1.59%)
Mar 21, 2024 5.160 5.160 5.010 5.020 4,805 -0.14(-2.71%)
Mar 20, 2024 5.230 5.230 5.145 5.160 4,640 -0.07(-1.38%)
Mar 19, 2024 5.050 5.240 5.050 5.232 2,069 +0.18(+3.61%)
Mar 18, 2024 5.030 5.080 5.030 5.050 2,549 +0.04(+0.80%)
Mar 15, 2024 5.150 5.150 5.010 5.010 2,692 -0.31(-5.83%)
Mar 14, 2024 5.060 5.320 5.060 5.320 3,243 +0.25(+5.02%)
Mar 13, 2024 5.220 5.220 4.930 5.066 9,163 -0.02(-0.30%)
Mar 12, 2024 5.600 5.600 5.080 5.081 3,220 +0.00(+0.05%)
Mar 11, 2024 5.030 5.078 5.000 5.078 2,390 +0.18(+3.64%)
Mar 08, 2024 5.010 5.010 4.720 4.900 12,134 -0.11(-2.20%)
Mar 07, 2024 4.820 5.200 4.720 5.010 19,607 +0.29(+6.14%)
Mar 06, 2024 5.070 5.090 4.220 4.720 27,553 -0.29(-5.79%)
Mar 05, 2024 5.000 5.130 5.000 5.010 4,306 +0.01(+0.20%)
Mar 04, 2024 5.320 5.320 5.000 5.000 26,731 -0.21(-4.03%)
Mar 01, 2024 5.210 5.670 5.210 5.210 3,083 -0.01(-0.19%)
Feb 29, 2024 5.400 5.500 5.190 5.220 9,832 -0.28(-5.09%)
Feb 28, 2024 5.512 5.525 5.400 5.500 1,717 +0.04(+0.73%)
Feb 27, 2024 5.670 5.670 5.300 5.460 1,952 -0.19(-3.36%)
Feb 26, 2024 5.670 5.670 5.349 5.650 2,807 -0.03(-0.53%)
Feb 23, 2024 5.424 5.731 5.400 5.680 2,132 +0.31(+5.77%)
Feb 22, 2024 5.300 5.487 5.300 5.370 5,458 -0.05(-0.92%)
Feb 21, 2024 5.460 5.800 5.306 5.420 18,857 -0.13(-2.34%)
Feb 20, 2024 5.300 5.750 5.300 5.550 16,147 +0.06(+1.09%)
Feb 16, 2024 5.350 5.718 5.350 5.490 4,839 +0.13(+2.43%)
Feb 15, 2024 5.360 5.360 5.360 5.360 973 -0.08(-1.47%)
Feb 14, 2024 5.370 5.440 5.370 5.440 1,750 +0.28(+5.43%)
Feb 13, 2024 5.220 5.380 5.077 5.160 4,148 -0.19(-3.55%)
Feb 12, 2024 5.500 5.580 5.350 5.350 11,457 -0.17(-2.99%)
Feb 09, 2024 5.590 5.600 5.500 5.515 3,089 -0.08(-1.52%)
Feb 08, 2024 5.750 5.750 5.264 5.600 17,781 -0.08(-1.41%)
Feb 07, 2024 5.690 5.700 5.539 5.680 14,903 -0.07(-1.22%)
Feb 06, 2024 5.700 5.750 5.650 5.750 9,428 +0.05(+0.88%)
Feb 05, 2024 5.750 5.750 5.550 5.700 9,772 -0.10(-1.72%)
Feb 02, 2024 5.310 5.802 5.310 5.800 6,450 +0.31(+5.65%)
Feb 01, 2024 5.340 5.630 5.340 5.490 7,907 +0.01(+0.18%)
Jan 31, 2024 5.290 5.480 5.252 5.480 7,951 +0.23(+4.38%)
Jan 30, 2024 5.270 5.270 5.155 5.250 16,787 +0.00(+0.00%)
Jan 29, 2024 5.010 5.250 5.010 5.250 1,437 +0.25(+5.00%)
Jan 26, 2024 5.280 5.280 4.940 5.000 9,869 -0.17(-3.29%)
Jan 25, 2024 5.300 5.320 5.000 5.170 12,060 -0.27(-4.96%)
Jan 24, 2024 5.660 5.700 5.310 5.440 15,844 +0.05(+0.93%)
Jan 23, 2024 5.240 5.427 5.240 5.390 4,723 +0.15(+2.86%)
Jan 22, 2024 5.370 5.600 5.240 5.240 13,642 -0.06(-1.13%)
Jan 19, 2024 5.320 5.350 5.260 5.300 13,401 +0.01(+0.19%)
Jan 18, 2024 5.400 5.400 5.205 5.290 4,910 -0.04(-0.75%)
Jan 17, 2024 5.640 5.640 5.330 5.330 11,390 -0.42(-7.30%)
Jan 16, 2024 5.750 5.889 5.750 5.750 8,698 +0.05(+0.88%)
Jan 12, 2024 5.880 5.967 5.700 5.700 7,271 -0.06(-0.98%)
Jan 11, 2024 5.860 5.954 5.750 5.757 10,602 -0.10(-1.71%)
Jan 10, 2024 5.890 6.100 5.820 5.856 9,551 -0.11(-1.90%)
Jan 09, 2024 6.040 6.040 5.970 5.970 6,116 -0.18(-2.93%)
Jan 08, 2024 6.230 6.230 5.960 6.150 14,398 +0.00(+0.00%)
Jan 05, 2024 6.190 6.730 6.070 6.150 10,357 +0.05(+0.82%)
Jan 04, 2024 6.000 6.370 5.953 6.100 27,507 +0.10(+1.67%)
Jan 03, 2024 5.990 6.135 5.830 6.000 14,233 -0.05(-0.83%)
Jan 02, 2024 6.210 6.620 5.760 6.050 10,942 -0.34(-5.32%)
Dec 29, 2023 6.360 6.640 5.760 6.390 31,651 +0.01(+0.16%)
Dec 28, 2023 6.750 6.750 6.208 6.380 14,992 -0.17(-2.60%)
Dec 27, 2023 6.330 6.990 6.330 6.550 20,383 +0.20(+3.15%)
Dec 26, 2023 5.170 6.430 5.170 6.350 51,912 +1.19(+23.06%)
Dec 22, 2023 5.250 5.355 5.100 5.160 53,778 -0.09(-1.71%)
Dec 21, 2023 5.162 5.350 5.162 5.250 16,674 +0.00(+0.10%)
Dec 20, 2023 5.110 5.280 5.110 5.245 24,216 +0.17(+3.45%)
Dec 19, 2023 5.120 5.155 5.010 5.070 70,401 -0.03(-0.59%)
Dec 18, 2023 5.060 5.170 5.011 5.100 21,897 -0.12(-2.30%)
Dec 15, 2023 5.080 5.220 4.910 5.220 13,657 +0.06(+1.16%)
Dec 14, 2023 5.021 5.300 5.020 5.160 23,546 +0.19(+3.82%)
Dec 13, 2023 4.900 5.010 4.900 4.970 15,239 -0.03(-0.60%)
Dec 12, 2023 4.870 5.000 4.830 5.000 14,858 -0.00(-0.00%)
Dec 11, 2023 5.280 5.280 4.990 5.000 15,697 -0.17(-3.29%)
Dec 08, 2023 5.449 5.449 5.150 5.170 2,502 -0.18(-3.36%)
Dec 07, 2023 5.363 5.500 5.150 5.350 11,415 -0.15(-2.73%)
Dec 06, 2023 5.490 5.529 5.310 5.500 28,098 +0.00(+0.00%)
Dec 05, 2023 5.330 5.700 5.220 5.500 21,031 +0.27(+5.16%)
Dec 04, 2023 5.226 5.350 5.226 5.230 7,255 -0.12(-2.24%)
Dec 01, 2023 5.260 5.350 5.220 5.350 19,345 -0.13(-2.37%)
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%)
Sep 01, 2023 6.650 6.890 6.380 6.870 1,932 +0.11(+1.55%)
Aug 31, 2023 6.350 6.765 6.350 6.765 15,123 +0.27(+4.24%)
Aug 30, 2023 6.430 6.540 6.330 6.490 5,778 -0.01(-0.15%)
Aug 29, 2023 6.660 7.000 6.300 6.500 7,093 -0.42(-6.07%)
Aug 28, 2023 7.000 7.000 6.700 6.920 7,077 -0.12(-1.70%)
Aug 25, 2023 6.860 7.200 6.510 7.040 22,882 +0.35(+5.23%)
Aug 24, 2023 7.880 7.880 6.250 6.690 170,044 +0.43(+6.87%)
Aug 23, 2023 6.320 6.480 6.260 6.260 1,675 -0.24(-3.69%)
Aug 22, 2023 6.430 6.500 6.325 6.500 2,120 +0.30(+4.84%)
Aug 21, 2023 6.410 6.560 6.190 6.200 4,396 -0.50(-7.46%)
Aug 18, 2023 6.330 6.709 6.330 6.700 4,223 +0.03(+0.45%)
Aug 17, 2023 6.300 6.670 6.300 6.670 5,510 +0.44(+7.06%)
Aug 16, 2023 6.700 6.700 6.230 6.230 10,025 +0.05(+0.81%)
Aug 15, 2023 6.630 6.630 6.130 6.180 20,334 -0.57(-8.47%)
Aug 14, 2023 6.680 6.780 6.620 6.752 5,509 -0.06(-0.92%)
Aug 11, 2023 6.683 6.815 6.683 6.815 1,835 -0.02(-0.37%)
Aug 10, 2023 6.860 6.860 6.840 6.840 703 -0.07(-1.01%)
Aug 09, 2023 6.770 6.910 6.674 6.910 1,084 +0.18(+2.74%)
Aug 08, 2023 6.690 6.993 6.633 6.726 7,381 +0.06(+0.84%)
Aug 07, 2023 6.399 6.670 6.193 6.670 13,223 +0.27(+4.22%)
Aug 04, 2023 6.410 6.450 6.380 6.400 3,927 +0.35(+5.72%)
Aug 03, 2023 6.464 6.464 6.043 6.054 7,465 -0.01(-0.10%)
Aug 02, 2023 6.410 6.413 6.060 6.060 1,430 -0.17(-2.73%)
Aug 01, 2023 6.180 6.640 6.136 6.230 12,402 -0.04(-0.64%)
Jul 31, 2023 6.070 6.290 6.000 6.270 10,352 +0.18(+3.02%)
Jul 28, 2023 6.311 6.311 6.010 6.086 4,732 +0.09(+1.44%)
Jul 27, 2023 6.100 6.228 5.930 6.000 17,391 -0.10(-1.64%)
Jul 26, 2023 6.000 6.300 6.000 6.100 9,537 +0.08(+1.33%)
Jul 25, 2023 6.120 6.170 6.000 6.020 5,442 -0.10(-1.55%)
Jul 24, 2023 6.130 6.291 6.040 6.115 11,070 -0.17(-2.78%)
Jul 21, 2023 6.380 6.758 6.200 6.290 9,568 +0.03(+0.48%)
Jul 20, 2023 6.270 6.540 6.255 6.260 9,417 -0.12(-1.88%)
Jul 19, 2023 6.200 6.756 6.150 6.380 20,897 +0.27(+4.42%)
Jul 18, 2023 6.430 6.750 6.110 6.110 51,505 -0.38(-5.86%)
Jul 17, 2023 6.850 6.930 5.980 6.490 47,780 -0.21(-3.13%)
Jul 14, 2023 6.850 7.290 6.600 6.700 102,421 -0.19(-2.76%)
Jul 13, 2023 7.100 7.100 6.875 6.890 15,914 -0.31(-4.31%)
Jul 12, 2023 7.430 7.430 7.200 7.200 15,079 -0.28(-3.79%)
Jul 11, 2023 7.450 7.570 7.370 7.484 10,032 -0.07(-0.87%)
Jul 10, 2023 7.650 8.000 7.500 7.550 10,673 -0.17(-2.21%)
Jul 07, 2023 7.950 7.950 7.710 7.720 6,142 -0.33(-4.12%)
Jul 06, 2023 7.950 8.052 7.950 8.052 6,104 +0.01(+0.11%)
Jul 05, 2023 7.850 8.300 7.850 8.043 11,662 +0.11(+1.43%)
Jul 03, 2023 7.900 8.210 7.900 7.930 11,534 -0.23(-2.82%)
Jun 30, 2023 7.950 8.190 7.890 8.160 4,602 +0.31(+3.95%)
Jun 29, 2023 8.000 8.000 7.800 7.850 6,234 -0.18(-2.24%)
Jun 28, 2023 8.000 8.180 8.000 8.030 8,268 -0.17(-2.07%)
Jun 27, 2023 8.200 8.320 7.630 8.200 44,445 -0.03(-0.36%)
Jun 26, 2023 8.660 8.900 8.050 8.230 109,349 +0.26(+3.26%)
Jun 23, 2023 7.910 7.980 7.832 7.970 5,243 +0.17(+2.18%)
Jun 22, 2023 7.580 8.000 7.550 7.800 16,347 +0.22(+2.90%)
Jun 21, 2023 7.575 7.590 7.575 7.580 485 -0.06(-0.79%)
Jun 20, 2023 7.530 7.950 7.530 7.640 11,154 +0.10(+1.33%)
Jun 16, 2023 7.600 8.000 7.490 7.540 15,710 +0.09(+1.20%)
Jun 15, 2023 7.250 7.640 7.250 7.450 21,136 +0.55(+7.98%)
May 08, 2023 6.830 6.910 6.830 6.900 6,298 +0.08(+1.16%)
May 05, 2023 6.820 6.912 6.800 6.821 7,336 -0.09(-1.37%)
May 04, 2023 6.970 6.970 6.830 6.915 3,282 +0.01(+0.22%)
May 03, 2023 6.800 7.000 6.800 6.900 8,714 -0.09(-1.29%)
May 02, 2023 6.980 6.990 6.800 6.990 2,040 +0.02(+0.23%)
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.