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 (%)
Jun 30, 2022 8.120 8.820 7.980 8.000 35,071 -0.86(-9.71%)
Jun 29, 2022 8.490 8.860 7.820 8.860 19,924 +0.84(+10.54%)
Jun 28, 2022 8.200 8.423 7.760 8.015 40,320 -0.24(-2.97%)
Jun 27, 2022 8.190 8.580 8.030 8.260 12,751 -0.13(-1.55%)
Jun 24, 2022 8.550 8.550 7.820 8.390 6,447 +0.05(+0.60%)
Jun 23, 2022 8.350 8.540 8.224 8.340 5,767 -0.11(-1.30%)
Jun 22, 2022 7.862 8.784 7.862 8.450 10,563 +0.01(+0.12%)
Jun 21, 2022 8.320 8.988 7.790 8.440 15,167 +0.09(+1.08%)
Jun 17, 2022 7.844 8.600 7.843 8.350 7,369 +0.26(+3.21%)
Jun 16, 2022 8.330 8.510 7.760 8.090 14,781 -0.36(-4.26%)
Jun 15, 2022 8.490 8.600 7.640 8.450 5,233 -0.11(-1.29%)
Jun 14, 2022 8.000 8.590 7.823 8.560 8,038 +0.55(+6.87%)
Jun 13, 2022 8.310 8.510 8.010 8.010 11,777 -0.62(-7.18%)
Jun 10, 2022 8.840 9.020 8.440 8.630 13,365 -0.12(-1.43%)
Jun 09, 2022 8.800 9.121 8.755 8.755 7,464 -0.10(-1.19%)
Jun 08, 2022 9.150 9.150 8.810 8.860 3,649 +0.00(+0.00%)
Jun 07, 2022 8.900 9.150 8.800 8.860 13,265 -0.04(-0.45%)
Jun 06, 2022 8.960 9.200 8.800 8.900 9,117 -0.11(-1.22%)
Jun 03, 2022 9.400 9.400 8.900 9.010 13,649 -0.34(-3.64%)
Jun 02, 2022 9.500 9.500 9.080 9.350 8,978 +0.00(+0.00%)
Jun 01, 2022 9.220 9.490 8.935 9.350 6,093 +0.05(+0.54%)
May 31, 2022 9.500 9.500 8.849 9.300 4,020 -0.21(-2.21%)
May 27, 2022 9.350 9.510 8.970 9.510 20,553 +0.21(+2.26%)
May 26, 2022 9.120 9.619 9.000 9.300 45,047 -0.08(-0.85%)
May 25, 2022 9.200 9.410 8.840 9.380 11,685 +0.37(+4.11%)
May 24, 2022 9.790 10.02 8.850 9.010 29,125 -0.87(-8.81%)
May 23, 2022 9.880 10.31 9.720 9.880 13,427 -0.07(-0.70%)
May 20, 2022 9.650 10.24 9.110 9.950 16,928 +0.35(+3.65%)
May 19, 2022 9.000 10.10 9.000 9.600 23,508 +0.78(+8.84%)
May 18, 2022 9.330 9.500 8.370 8.820 20,508 -0.32(-3.50%)
May 17, 2022 8.930 9.760 8.805 9.140 34,847 +0.58(+6.78%)
May 16, 2022 7.980 8.990 7.500 8.560 25,797 +0.41(+5.03%)
May 13, 2022 8.240 8.490 8.060 8.150 50,709 +0.10(+1.24%)
May 12, 2022 8.500 8.587 7.910 8.050 32,189 -0.35(-4.17%)
May 11, 2022 7.920 8.500 7.502 8.400 94,156 +0.34(+4.22%)
May 10, 2022 9.370 9.370 8.060 8.060 90,934 -0.98(-10.84%)
May 09, 2022 9.190 9.350 8.810 9.040 37,516 +0.03(+0.33%)
May 06, 2022 9.450 9.450 9.000 9.010 19,264 -0.23(-2.49%)
May 05, 2022 9.650 9.680 9.190 9.240 18,339 -0.25(-2.63%)
May 04, 2022 9.710 10.00 9.310 9.490 11,277 -0.28(-2.87%)
May 03, 2022 9.530 9.890 9.530 9.770 6,746 +0.00(+0.00%)
May 02, 2022 9.720 9.880 9.410 9.770 34,831 -0.18(-1.81%)
Apr 29, 2022 10.43 10.50 9.750 9.950 22,128 -0.37(-3.59%)
Apr 28, 2022 10.00 10.57 9.876 10.32 15,135 +0.68(+7.05%)
Apr 27, 2022 9.570 9.940 9.418 9.640 25,445 +0.07(+0.73%)
Apr 26, 2022 9.380 9.670 9.310 9.570 9,374 +0.03(+0.31%)
Apr 25, 2022 9.010 9.680 9.010 9.540 20,120 +0.29(+3.14%)
Apr 22, 2022 9.850 9.850 9.120 9.250 30,197 -0.53(-5.42%)
Apr 21, 2022 9.810 9.900 9.057 9.780 52,781 +0.29(+3.06%)
Apr 20, 2022 9.460 9.750 9.200 9.490 16,536 +0.16(+1.71%)
Apr 19, 2022 9.580 9.760 9.210 9.330 16,923 -0.41(-4.21%)
Apr 18, 2022 9.750 9.750 9.060 9.740 17,681 -0.01(-0.10%)
Apr 14, 2022 10.00 10.00 9.590 9.750 13,572 -0.33(-3.27%)
Apr 13, 2022 9.530 10.26 9.530 10.08 32,257 +0.43(+4.46%)
Apr 12, 2022 9.750 10.10 9.300 9.650 16,119 -0.17(-1.73%)
Apr 11, 2022 9.900 9.900 9.550 9.820 9,056 +0.12(+1.18%)
Apr 08, 2022 10.15 10.22 9.470 9.705 35,105 -0.32(-3.24%)
Apr 07, 2022 9.900 10.70 9.800 10.03 19,844 +0.21(+2.14%)
Apr 06, 2022 10.43 10.94 9.400 9.820 60,317 -0.71(-6.74%)
Apr 05, 2022 11.01 11.23 10.53 10.53 8,392 -0.46(-4.19%)
Apr 04, 2022 11.03 11.05 10.45 10.99 41,875 -0.20(-1.79%)
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.