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 (%)
Dec 30, 2022 8.370 8.445 7.980 8.350 32,498 +0.00(+0.00%)
Dec 29, 2022 8.440 9.240 8.000 8.350 24,279 -0.16(-1.82%)
Dec 28, 2022 8.360 8.790 7.676 8.505 104,374 +0.12(+1.37%)
Dec 27, 2022 8.190 8.500 7.750 8.390 30,768 +0.05(+0.60%)
Dec 23, 2022 8.640 9.320 8.000 8.340 175,863 -0.34(-3.92%)
Dec 22, 2022 8.650 8.800 7.930 8.680 31,292 -0.10(-1.14%)
Dec 21, 2022 9.170 9.615 8.275 8.780 36,621 -0.59(-6.30%)
Dec 20, 2022 9.600 10.45 8.810 9.370 76,450 -0.13(-1.37%)
Dec 19, 2022 7.980 9.630 7.950 9.500 61,668 +1.07(+12.68%)
Dec 16, 2022 7.950 8.900 7.900 8.431 21,438 +0.33(+4.09%)
Dec 15, 2022 8.610 9.100 7.590 8.100 25,598 -0.66(-7.53%)
Dec 14, 2022 8.460 9.150 8.380 8.760 17,734 +0.14(+1.62%)
Dec 13, 2022 9.110 10.00 8.378 8.620 46,774 -0.13(-1.49%)
Dec 12, 2022 8.210 9.450 8.030 8.750 26,369 +0.54(+6.58%)
Dec 09, 2022 8.060 8.460 7.790 8.210 18,682 +0.01(+0.12%)
Dec 08, 2022 8.180 8.665 7.360 8.200 42,892 -0.15(-1.80%)
Dec 07, 2022 8.700 8.780 8.200 8.350 56,793 -0.41(-4.68%)
Dec 06, 2022 7.620 8.790 7.490 8.760 42,872 +1.37(+18.54%)
Dec 05, 2022 6.590 7.690 6.470 7.390 29,907 +0.80(+12.14%)
Dec 02, 2022 5.320 6.660 5.235 6.590 27,938 +1.38(+26.49%)
Dec 01, 2022 5.060 5.400 4.900 5.210 28,446 +0.18(+3.50%)
Nov 30, 2022 4.891 5.350 4.850 5.034 33,308 -0.29(-5.49%)
Nov 29, 2022 5.050 5.357 5.000 5.327 19,621 +0.44(+8.93%)
Nov 28, 2022 4.570 5.071 4.570 4.890 11,989 +0.18(+3.82%)
Nov 25, 2022 5.000 5.030 4.270 4.710 29,353 -0.40(-7.83%)
Nov 23, 2022 5.090 5.450 5.000 5.110 24,361 -0.04(-0.78%)
Nov 22, 2022 5.290 5.480 5.052 5.150 18,294 -0.05(-0.96%)
Nov 21, 2022 5.200 5.460 5.100 5.200 25,046 -0.25(-4.59%)
Nov 18, 2022 5.141 5.710 5.141 5.450 21,854 +0.18(+3.42%)
Nov 17, 2022 5.200 5.420 5.101 5.270 13,902 -0.06(-1.03%)
Nov 16, 2022 5.500 5.500 5.250 5.325 18,767 -0.39(-6.91%)
Nov 15, 2022 5.560 5.720 5.450 5.720 38,781 +0.26(+4.76%)
Nov 14, 2022 5.430 5.695 5.410 5.460 9,780 +0.03(+0.55%)
Nov 11, 2022 5.500 5.740 5.400 5.430 11,616 -0.12(-2.16%)
Nov 10, 2022 5.500 5.720 5.250 5.550 9,292 +0.10(+1.83%)
Nov 09, 2022 5.600 6.103 5.123 5.450 26,242 -0.25(-4.39%)
Nov 08, 2022 6.010 6.010 5.550 5.700 14,006 -0.31(-5.16%)
Nov 07, 2022 6.160 6.300 6.000 6.010 10,426 -0.37(-5.80%)
Nov 04, 2022 6.330 6.385 6.160 6.380 22,399 +0.05(+0.79%)
Nov 03, 2022 6.120 6.330 6.100 6.330 6,442 +0.04(+0.64%)
Nov 02, 2022 6.220 7.000 6.100 6.290 40,067 +0.28(+4.66%)
Nov 01, 2022 6.340 6.445 6.000 6.010 96,304 -0.25(-3.99%)
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%)
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.