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 (%)
Jul 31, 2019 3.860 3.860 3.480 3.500 440 -0.36(-9.33%)
Jul 30, 2019 3.860 3.860 3.860 3.860 309 +0.00(+0.00%)
Jul 29, 2019 3.900 3.900 3.860 3.860 1,323 +0.00(+0.00%)
Jul 26, 2019 3.860 3.944 3.860 3.860 700 -0.01(-0.26%)
Jul 25, 2019 4.010 4.010 3.860 3.870 6,577 -0.13(-3.25%)
Jul 24, 2019 4.250 4.290 4.000 4.000 4,795 -0.29(-6.76%)
Jul 23, 2019 4.298 4.298 4.290 4.290 857 +0.14(+3.37%)
Jul 22, 2019 4.350 4.350 4.100 4.150 4,953 -0.25(-5.68%)
Jul 19, 2019 4.400 4.400 4.400 10 +0.00(+0.00%)
Jul 17, 2019 4.400 4.400 4.400 0 +0.03(+0.69%)
Jul 16, 2019 4.370 4.370 4.370 26 +0.00(+0.00%)
Jul 15, 2019 4.400 4.400 4.300 4.370 3,639 -0.03(-0.68%)
Jul 12, 2019 4.500 4.500 4.400 4.400 1,600 -0.05(-1.02%)
Jul 11, 2019 4.550 4.550 4.400 4.445 2,250 -0.13(-2.90%)
Jul 10, 2019 4.680 4.680 4.551 4.578 7,336 -0.12(-2.60%)
Jul 09, 2019 4.690 4.700 4.690 4.700 378 +0.20(+4.44%)
Jul 08, 2019 4.500 4.500 4.407 4.500 1,288 +0.04(+0.90%)
Jul 05, 2019 4.460 4.460 4.460 4 +0.00(+0.00%)
Jul 03, 2019 4.460 4.460 4.460 4.460 100 +0.03(+0.61%)
Jul 02, 2019 4.700 4.700 4.350 4.433 1,762 -0.19(-4.05%)
Jul 01, 2019 4.800 4.800 4.620 4.620 2,539 +0.49(+11.86%)
Jun 28, 2019 4.130 4.130 4.130 51 +0.00(+0.00%)
Jun 27, 2019 3.830 4.280 3.830 4.130 826 -0.50(-10.80%)
Jun 26, 2019 4.630 4.670 4.630 4.630 1,930 -0.37(-7.40%)
Jun 25, 2019 5.000 5.000 5.000 5.000 1,000 +0.00(+0.00%)
Jun 24, 2019 5.000 5.000 5.000 5.000 121 +0.00(+0.00%)
Jun 21, 2019 5.000 5.000 5.000 43 +0.00(+0.00%)
Jun 20, 2019 5.000 5.000 4.501 5.000 6,815 +0.13(+2.67%)
Jun 19, 2019 5.400 5.400 4.840 4.870 3,936 -0.74(-13.19%)
Jun 18, 2019 5.450 5.610 5.450 5.610 2,273 -0.11(-1.92%)
Jun 17, 2019 5.720 5.730 5.720 5.720 1,070 -0.01(-0.17%)
Jun 14, 2019 5.730 5.730 5.730 5 +0.00(+0.00%)
Jun 13, 2019 5.720 5.730 5.720 5.730 1,286 +0.01(+0.17%)
Jun 12, 2019 5.720 5.724 5.720 5.720 13,230 +0.00(+0.00%)
Jun 11, 2019 5.720 5.720 5.720 5.720 2,443 +0.00(+0.00%)
Jun 10, 2019 5.720 5.720 5.150 5.720 26,400 +0.02(+0.35%)
Jun 07, 2019 5.950 5.950 5.700 5.700 1,700 +0.00(+0.00%)
Jun 06, 2019 5.750 5.800 5.700 5.700 6,284 -0.02(-0.35%)
Jun 05, 2019 5.530 5.720 5.530 5.720 2,982 +0.37(+6.92%)
Jun 04, 2019 5.130 5.350 5.130 5.350 4,695 +0.23(+4.49%)
Jun 03, 2019 5.120 5.140 5.120 5.120 6,462 +0.00(+0.02%)
May 31, 2019 4.950 5.119 4.950 5.119 1,000 +0.17(+3.41%)
May 30, 2019 4.950 4.950 4.950 4.950 372 +0.35(+7.61%)
May 29, 2019 4.600 4.600 4.600 174 +0.00(+0.00%)
May 28, 2019 4.550 4.600 4.550 4.600 3,882 +0.47(+11.38%)
May 24, 2019 5.187 5.187 4.130 4.130 400 -0.97(-19.02%)
May 23, 2019 5.100 5.100 5.100 5.100 150 +0.10(+2.00%)
May 22, 2019 5.000 5.030 5.000 5.000 2,120 -0.10(-1.96%)
May 21, 2019 5.100 5.100 5.100 5.100 1,084 -0.12(-2.30%)
May 20, 2019 5.100 5.220 5.100 5.220 598 +0.02(+0.38%)
May 17, 2019 5.200 5.200 5.200 5.200 500 +0.00(+0.00%)
May 16, 2019 5.200 5.200 5.200 5.200 1,385 +0.10(+1.96%)
May 15, 2019 5.080 5.200 5.000 5.100 3,799 -0.10(-1.92%)
May 14, 2019 5.000 5.200 5.000 5.200 1,946 +0.10(+1.96%)
May 13, 2019 5.100 5.100 5.100 51 +0.00(+0.00%)
May 10, 2019 5.380 5.380 5.100 5.100 2,100 -0.03(-0.54%)
May 09, 2019 5.128 5.128 5.128 5.128 603 +0.03(+0.55%)
May 08, 2019 5.100 5.100 5.100 1 +0.00(+0.00%)
May 07, 2019 5.000 5.150 5.000 5.100 1,888 -0.05(-0.97%)
May 06, 2019 5.070 5.150 5.070 5.150 2,352 -0.09(-1.72%)
May 03, 2019 5.050 5.240 5.050 5.240 1,400 +0.14(+2.75%)
May 02, 2019 5.100 5.100 5.100 5.100 360 -0.17(-3.17%)
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.