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

Collplant Biotechnologies Ltd ADR (NQ: CLGN )

5.980 -0.120 (-1.97%)
Streaming Delayed Price Updated: 12:15 PM EDT, May 22, 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 (%)
Sep 30, 2020 8.030 8.390 7.780 8.340 25,300 -0.16(-1.88%)
Sep 29, 2020 8.420 8.500 7.840 8.500 16,010 +0.21(+2.53%)
Sep 28, 2020 8.550 8.550 7.670 8.291 18,102 +0.52(+6.70%)
Sep 25, 2020 7.770 7.870 7.650 7.770 10,500 -0.05(-0.64%)
Sep 24, 2020 7.980 7.980 7.650 7.820 16,637 -0.16(-2.01%)
Sep 23, 2020 8.010 8.230 7.523 7.980 19,137 -0.24(-2.98%)
Sep 22, 2020 8.800 8.800 8.070 8.225 12,946 -0.36(-4.24%)
Sep 21, 2020 8.500 8.590 8.400 8.589 5,112 +0.38(+4.62%)
Sep 18, 2020 8.230 8.585 8.027 8.210 16,100 +0.14(+1.73%)
Sep 17, 2020 8.770 8.870 8.070 8.070 11,330 -0.68(-7.77%)
Sep 16, 2020 8.900 8.900 8.750 8.750 2,378 -0.18(-2.02%)
Sep 15, 2020 9.100 9.100 8.910 8.930 5,279 -0.15(-1.65%)
Sep 14, 2020 9.100 9.100 8.806 9.080 1,995 -0.02(-0.22%)
Sep 11, 2020 9.000 9.100 8.670 9.100 14,300 +0.35(+4.00%)
Sep 10, 2020 8.880 8.880 8.750 8.750 3,565 -0.26(-2.89%)
Sep 09, 2020 9.150 9.150 9.010 9.010 5,350 -0.09(-0.99%)
Sep 08, 2020 9.140 9.140 9.100 9.100 15,435 -0.05(-0.55%)
Sep 04, 2020 9.040 9.210 8.810 9.150 15,600 +0.14(+1.55%)
Sep 03, 2020 9.185 9.185 9.010 9.010 11,066 -0.14(-1.53%)
Sep 02, 2020 9.090 9.150 9.090 9.150 30,576 +0.20(+2.23%)
Sep 01, 2020 9.050 9.150 8.950 8.950 2,211 -0.11(-1.16%)
Aug 31, 2020 9.190 9.190 8.983 9.055 12,530 +0.05(+0.61%)
Aug 28, 2020 9.500 9.500 8.950 9.000 19,100 -0.07(-0.74%)
Aug 27, 2020 9.010 9.126 9.010 9.067 7,222 -0.13(-1.45%)
Aug 26, 2020 9.040 9.200 9.010 9.200 5,878 +0.00(+0.00%)
Aug 25, 2020 9.205 9.210 8.953 9.200 7,233 -0.16(-1.66%)
Aug 24, 2020 8.920 9.390 8.810 9.355 25,090 +0.41(+4.53%)
Aug 21, 2020 8.960 8.960 8.950 8.950 3,300 +0.00(+0.00%)
Aug 20, 2020 8.870 9.075 8.870 8.950 12,163 +0.09(+1.02%)
Aug 19, 2020 8.810 8.900 8.800 8.860 7,898 -0.14(-1.56%)
Aug 18, 2020 9.000 9.110 9.000 9.000 7,984 +0.00(+0.00%)
Aug 17, 2020 9.050 9.050 8.855 9.000 21,313 -0.12(-1.37%)
Aug 14, 2020 9.030 9.125 9.000 9.125 4,200 -0.10(-1.03%)
Aug 13, 2020 9.220 9.220 9.220 9.220 807 +0.06(+0.66%)
Aug 12, 2020 9.500 9.500 9.160 9.160 767 +0.07(+0.77%)
Aug 11, 2020 9.271 9.271 9.090 9.090 750 -0.11(-1.15%)
Aug 10, 2020 9.350 9.350 9.020 9.195 1,945 -0.29(-3.10%)
Aug 07, 2020 9.360 9.510 9.314 9.490 800 -0.02(-0.24%)
Aug 06, 2020 9.850 9.850 9.513 9.513 830 +0.16(+1.74%)
Aug 05, 2020 9.365 9.580 9.110 9.350 8,696 -0.11(-1.16%)
Aug 04, 2020 9.000 9.630 9.000 9.460 16,304 +0.47(+5.17%)
Aug 03, 2020 8.880 9.060 8.880 8.995 10,056 -0.07(-0.80%)
Jul 31, 2020 9.010 9.100 9.010 9.067 800 +0.06(+0.63%)
Jul 30, 2020 9.010 9.050 9.010 9.010 27,976 +0.00(+0.00%)
Jul 29, 2020 9.010 9.200 9.010 9.010 1,092 +0.00(+0.00%)
Jul 28, 2020 8.900 9.124 8.900 9.010 5,910 +0.06(+0.73%)
Jul 27, 2020 9.130 9.130 8.825 8.945 625 -0.23(-2.56%)
Jul 24, 2020 9.140 9.180 9.140 9.180 400 +0.32(+3.61%)
Jul 23, 2020 8.900 8.910 8.860 8.860 1,611 -0.05(-0.56%)
Jul 22, 2020 9.010 9.010 8.910 8.910 3,223 -0.09(-1.00%)
Jul 21, 2020 9.200 9.200 9.000 9.000 4,240 -0.09(-0.99%)
Jul 20, 2020 9.150 9.150 9.080 9.090 2,974 -0.02(-0.22%)
Jul 17, 2020 9.370 9.370 9.100 9.110 3,000 -0.09(-0.98%)
Jul 16, 2020 9.270 9.270 9.200 9.200 1,416 -0.20(-2.13%)
Jul 15, 2020 9.010 9.910 9.000 9.400 10,718 +0.39(+4.33%)
Jul 14, 2020 9.100 9.110 9.010 9.010 2,084 -0.09(-0.99%)
Jul 13, 2020 9.080 9.367 9.010 9.100 5,701 +0.09(+1.00%)
Jul 10, 2020 9.660 9.680 9.010 9.010 2,200 -0.39(-4.15%)
Jul 09, 2020 9.390 9.490 9.390 9.400 3,040 -0.15(-1.60%)
Jul 08, 2020 9.660 9.660 9.460 9.553 1,793 +0.09(+0.99%)
Jul 07, 2020 9.500 9.500 9.390 9.460 1,807 +0.15(+1.61%)
Jul 06, 2020 10.00 10.00 9.300 9.310 13,016 -0.72(-7.22%)
Jul 02, 2020 10.00 10.10 10.00 10.04 6,200 +0.06(+0.65%)
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.