Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Collplant Biotechnologies Ltd ADR (NQ: CLGN )

6.400 +0.010 (+0.16%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 16, 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 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%)
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.