Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Collplant Biotechnologies Ltd ADR (NQ: CLGN )

6.109 -0.081 (-1.31%)
Streaming Delayed Price Updated: 1:09 PM EDT, May 21, 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 (%)
Feb 28, 2023 10.93 11.13 10.84 10.86 5,857 -0.14(-1.27%)
Feb 27, 2023 11.35 11.49 11.00 11.00 7,467 -0.21(-1.87%)
Feb 24, 2023 11.30 11.89 11.15 11.21 6,018 -0.38(-3.28%)
Feb 23, 2023 11.60 11.60 11.59 11.59 960 +0.34(+3.02%)
Feb 22, 2023 11.27 11.57 11.23 11.25 5,502 -0.30(-2.60%)
Feb 21, 2023 11.24 11.76 11.24 11.55 8,083 -0.36(-3.02%)
Feb 17, 2023 11.92 12.04 11.28 11.91 8,574 +0.11(+0.93%)
Feb 16, 2023 12.00 12.28 11.70 11.80 7,454 +0.00(+0.00%)
Feb 15, 2023 11.54 12.28 11.54 11.80 24,463 -0.08(-0.67%)
Feb 14, 2023 11.53 12.23 11.06 11.88 16,014 +0.35(+3.04%)
Feb 13, 2023 12.00 12.00 11.53 11.53 10,571 -0.46(-3.84%)
Feb 10, 2023 11.51 12.10 11.51 11.99 11,863 +0.44(+3.81%)
Feb 09, 2023 11.76 11.76 11.50 11.55 3,201 -0.26(-2.18%)
Feb 08, 2023 12.41 12.45 11.78 11.81 8,816 -0.19(-1.61%)
Feb 07, 2023 11.97 12.50 11.61 12.00 22,353 +0.41(+3.54%)
Feb 06, 2023 12.00 12.02 11.57 11.59 6,718 -0.36(-3.01%)
Feb 03, 2023 11.80 12.44 11.80 11.95 27,995 -0.05(-0.42%)
Feb 02, 2023 11.41 12.37 11.21 12.00 45,997 +0.47(+4.08%)
Feb 01, 2023 10.79 11.72 10.50 11.53 19,803 +0.69(+6.37%)
Jan 31, 2023 11.35 11.57 10.57 10.84 29,561 -0.51(-4.49%)
Jan 30, 2023 12.05 13.97 10.75 11.35 62,758 -1.64(-12.63%)
Jan 27, 2023 11.21 13.02 10.97 12.99 58,569 +1.78(+15.88%)
Jan 26, 2023 9.910 11.33 9.900 11.21 26,137 +1.28(+12.89%)
Jan 25, 2023 9.678 10.20 9.678 9.930 3,959 -0.03(-0.32%)
Jan 24, 2023 9.980 10.25 9.961 9.961 4,932 -0.04(-0.39%)
Jan 23, 2023 10.50 10.50 9.520 10.00 8,864 -0.05(-0.50%)
Jan 20, 2023 10.58 10.58 10.02 10.05 15,134 +0.06(+0.60%)
Jan 19, 2023 8.740 10.00 8.740 9.990 31,944 +1.27(+14.56%)
Jan 18, 2023 8.621 9.130 8.585 8.720 10,287 -0.27(-3.00%)
Jan 17, 2023 8.000 9.140 7.975 8.990 66,399 +0.90(+11.12%)
Jan 13, 2023 8.200 8.301 7.940 8.090 11,664 -0.13(-1.58%)
Jan 12, 2023 8.120 8.650 8.120 8.220 10,926 +0.07(+0.86%)
Jan 11, 2023 8.630 8.728 8.150 8.150 36,231 -0.41(-4.79%)
Jan 10, 2023 8.200 8.620 8.200 8.560 11,984 +0.56(+7.00%)
Jan 09, 2023 8.920 9.030 7.890 8.000 28,905 -0.75(-8.57%)
Jan 06, 2023 8.760 9.490 8.750 8.750 18,089 -0.01(-0.11%)
Jan 05, 2023 9.430 10.00 8.760 8.760 45,636 -0.67(-7.10%)
Jan 04, 2023 9.010 9.440 8.830 9.430 39,091 +0.83(+9.65%)
Jan 03, 2023 8.210 8.800 8.100 8.600 13,224 +0.25(+2.99%)
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%)
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.