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 (%)
Oct 31, 2022 6.330 6.360 6.220 6.260 24,222 -0.04(-0.63%)
Oct 28, 2022 6.360 6.607 6.300 6.300 7,571 -0.16(-2.51%)
Oct 27, 2022 6.360 6.490 6.220 6.463 10,020 +0.11(+1.77%)
Oct 26, 2022 6.500 6.631 6.350 6.350 8,821 -0.09(-1.40%)
Oct 25, 2022 6.540 6.734 6.330 6.440 11,159 -0.06(-0.92%)
Oct 24, 2022 7.200 7.200 6.250 6.500 44,138 -0.71(-9.85%)
Oct 21, 2022 7.350 7.350 7.020 7.210 4,771 -0.11(-1.50%)
Oct 20, 2022 6.910 7.433 6.820 7.320 9,015 +0.51(+7.49%)
Oct 19, 2022 7.030 7.370 6.690 6.810 6,062 -0.19(-2.71%)
Oct 18, 2022 7.000 7.400 6.909 7.000 19,567 -0.21(-2.91%)
Oct 17, 2022 7.000 7.210 6.840 7.210 4,389 -0.02(-0.28%)
Oct 14, 2022 7.000 7.230 6.650 7.230 2,560 +0.23(+3.29%)
Oct 13, 2022 6.620 7.610 6.620 7.000 8,781 +0.29(+4.32%)
Oct 12, 2022 6.800 6.930 6.600 6.710 1,788 -0.07(-1.05%)
Oct 11, 2022 6.390 6.800 6.350 6.781 23,737 +0.19(+2.90%)
Oct 10, 2022 6.500 6.930 6.500 6.590 4,656 -0.06(-0.90%)
Oct 07, 2022 6.500 6.800 6.500 6.650 2,897 +0.10(+1.57%)
Oct 06, 2022 6.710 6.723 6.547 6.547 1,559 -0.22(-3.30%)
Oct 05, 2022 6.850 6.850 6.650 6.770 4,660 +0.01(+0.15%)
Oct 04, 2022 6.690 6.900 6.300 6.760 5,384 +0.01(+0.15%)
Oct 03, 2022 6.800 7.010 6.250 6.750 38,376 -0.05(-0.74%)
Sep 30, 2022 6.990 6.990 6.700 6.800 6,582 +0.25(+3.82%)
Sep 29, 2022 6.250 6.770 6.250 6.550 13,652 +0.00(+0.00%)
Sep 28, 2022 6.250 6.652 6.250 6.550 5,339 +0.25(+3.97%)
Sep 27, 2022 6.750 7.000 6.180 6.300 78,231 -0.58(-8.43%)
Sep 26, 2022 6.840 7.750 6.750 6.880 15,877 -0.17(-2.41%)
Sep 23, 2022 7.560 7.905 7.000 7.050 26,177 -0.55(-7.27%)
Sep 22, 2022 7.820 8.050 7.560 7.603 15,697 -0.44(-5.44%)
Sep 21, 2022 8.010 8.520 7.860 8.040 5,158 +0.04(+0.50%)
Sep 20, 2022 8.170 8.310 7.820 8.000 2,881 -0.42(-5.04%)
Sep 19, 2022 8.500 8.500 7.760 8.424 3,896 +0.34(+4.26%)
Sep 16, 2022 8.345 8.345 7.890 8.080 839 +0.08(+1.06%)
Sep 15, 2022 8.015 8.211 7.800 7.995 3,472 -0.09(-1.17%)
Sep 14, 2022 8.010 8.990 7.910 8.090 7,603 -0.11(-1.34%)
Sep 13, 2022 8.030 8.895 7.990 8.200 5,534 -0.19(-2.26%)
Sep 12, 2022 8.000 8.600 8.000 8.390 7,908 +0.42(+5.27%)
Sep 09, 2022 7.200 7.970 7.200 7.970 6,506 +0.57(+7.70%)
Sep 08, 2022 7.870 7.870 7.400 7.400 5,245 -0.10(-1.33%)
Sep 07, 2022 7.540 7.600 7.000 7.500 15,770 -0.50(-6.30%)
Sep 06, 2022 8.200 8.200 8.000 8.004 1,694 +0.14(+1.77%)
Sep 02, 2022 7.620 9.129 7.620 7.865 92,170 +0.25(+3.22%)
Sep 01, 2022 7.450 7.953 7.000 7.620 7,607 +0.15(+2.01%)
Aug 31, 2022 7.840 7.840 7.100 7.470 9,325 -0.21(-2.73%)
Aug 30, 2022 8.050 8.050 7.560 7.680 9,703 -0.16(-2.07%)
Aug 29, 2022 7.930 8.150 7.825 7.842 7,210 -0.16(-1.98%)
Aug 26, 2022 8.070 8.300 7.700 8.000 10,089 -0.03(-0.37%)
Aug 25, 2022 8.050 8.250 7.900 8.030 3,467 -0.02(-0.25%)
Aug 24, 2022 8.010 8.250 7.900 8.050 6,934 +0.00(+0.00%)
Aug 23, 2022 8.845 8.845 8.000 8.050 18,914 -0.85(-9.55%)
Aug 22, 2022 9.000 9.900 8.770 8.900 5,260 -0.82(-8.43%)
Aug 19, 2022 9.990 9.990 9.370 9.720 1,901 -0.23(-2.31%)
Aug 18, 2022 9.330 9.950 9.330 9.950 4,078 +0.55(+5.85%)
Aug 17, 2022 9.500 9.980 9.000 9.400 23,063 -0.17(-1.78%)
Aug 16, 2022 9.830 9.907 9.515 9.570 3,418 -0.42(-4.20%)
Aug 15, 2022 9.860 9.990 9.590 9.990 4,200 +0.12(+1.22%)
Aug 12, 2022 9.470 9.870 9.417 9.870 2,307 +0.38(+4.00%)
Aug 11, 2022 9.230 9.490 9.015 9.490 11,693 +0.37(+4.06%)
Aug 10, 2022 8.950 9.120 8.380 9.120 1,929 +0.23(+2.59%)
Aug 09, 2022 8.840 9.300 8.840 8.890 26,168 -0.11(-1.22%)
Aug 08, 2022 8.770 9.000 8.500 9.000 14,295 +0.16(+1.81%)
Aug 05, 2022 8.295 8.990 8.295 8.840 6,727 +0.59(+7.15%)
Aug 04, 2022 8.230 8.480 7.770 8.250 4,922 -0.10(-1.20%)
Aug 03, 2022 8.760 8.760 8.190 8.350 5,146 -0.35(-4.02%)
Aug 02, 2022 8.450 8.800 8.450 8.700 1,830 +0.03(+0.35%)
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.