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 (%)
Jan 31, 2020 10.31 10.82 10.10 10.51 24,700 +0.17(+1.64%)
Jan 30, 2020 11.06 11.06 10.30 10.34 17,129 -0.65(-5.94%)
Jan 29, 2020 11.00 11.15 10.76 10.99 9,715 -0.01(-0.07%)
Jan 28, 2020 10.15 11.00 10.01 11.00 49,292 +0.73(+7.09%)
Jan 27, 2020 11.10 11.10 10.05 10.27 27,648 -0.58(-5.33%)
Jan 24, 2020 10.73 11.50 10.60 10.85 37,600 +0.11(+1.02%)
Jan 23, 2020 11.62 11.69 10.62 10.74 28,368 -0.43(-3.85%)
Jan 22, 2020 11.00 11.25 10.75 11.17 55,869 +0.17(+1.55%)
Jan 21, 2020 11.80 12.05 10.82 11.00 63,979 -0.62(-5.34%)
Jan 17, 2020 10.78 11.62 10.48 11.62 70,300 +1.14(+10.88%)
Jan 16, 2020 9.860 10.55 9.520 10.48 78,563 +0.38(+3.76%)
Jan 15, 2020 10.99 10.99 9.600 10.10 78,712 -0.40(-3.81%)
Jan 14, 2020 9.500 11.29 9.400 10.50 274,030 +1.08(+11.46%)
Jan 13, 2020 8.300 9.520 8.300 9.420 128,790 +1.10(+13.22%)
Jan 10, 2020 8.350 8.490 8.000 8.320 30,400 -0.17(-1.99%)
Jan 09, 2020 7.910 8.960 7.611 8.489 68,624 +0.25(+3.02%)
Jan 08, 2020 7.490 8.240 7.490 8.240 69,612 +0.62(+8.09%)
Jan 07, 2020 7.500 7.750 6.940 7.624 61,444 +0.75(+10.97%)
Jan 06, 2020 6.500 7.000 6.150 6.870 62,362 +0.77(+12.62%)
Jan 03, 2020 5.800 6.280 5.700 6.100 57,200 +0.37(+6.49%)
Jan 02, 2020 5.624 5.800 5.624 5.729 15,900 +0.03(+0.50%)
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%)
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.