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

Collplant Biotechnologies Ltd ADR (NQ: CLGN )

6.100 -0.090 (-1.45%)
Streaming Delayed Price Updated: 11:29 AM 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 (%)
Sep 30, 2019 4.030 4.030 4.030 0 +0.02(+0.50%)
Sep 27, 2019 4.010 4.010 4.010 101 +0.00(+0.00%)
Sep 26, 2019 4.010 4.010 4.000 4.010 10,451 -0.05(-1.26%)
Sep 24, 2019 4.061 4.061 4.061 0 +0.05(+1.28%)
Sep 23, 2019 4.010 4.010 4.010 4.010 579 +0.00(+0.00%)
Sep 20, 2019 4.010 4.010 4.010 70 +0.00(+0.00%)
Sep 19, 2019 4.010 4.010 4.010 4.010 698 +0.01(+0.25%)
Sep 18, 2019 4.000 4.000 4.000 4.000 10,818 -0.15(-3.67%)
Sep 17, 2019 4.180 4.180 4.152 4.152 360 +0.09(+2.27%)
Sep 16, 2019 4.163 4.163 4.060 4.060 598 +0.06(+1.50%)
Sep 13, 2019 4.000 4.000 4.000 4.000 800 +0.02(+0.53%)
Sep 12, 2019 3.979 3.979 3.979 3.979 267 -0.02(-0.52%)
Sep 11, 2019 4.190 4.200 3.910 4.000 7,973 -0.05(-1.23%)
Sep 10, 2019 4.000 4.050 3.946 4.050 5,974 +0.14(+3.58%)
Sep 09, 2019 3.910 4.000 3.910 3.910 5,824 -0.10(-2.49%)
Sep 06, 2019 4.200 4.200 4.000 4.010 3,500 +0.01(+0.25%)
Sep 04, 2019 4.000 4.000 4.000 0 -0.20(-4.76%)
Sep 03, 2019 3.890 4.200 3.880 4.200 400 +0.05(+1.20%)
Aug 30, 2019 4.090 4.200 4.090 4.150 2,000 +0.28(+7.24%)
Aug 29, 2019 3.870 3.870 3.870 61 +0.00(+0.00%)
Aug 27, 2019 3.870 3.870 3.870 0 -0.28(-6.75%)
Aug 26, 2019 4.140 4.150 4.000 4.150 1,880 -0.29(-6.58%)
Aug 23, 2019 4.420 4.620 4.420 4.442 4,100 -0.18(-3.85%)
Aug 22, 2019 4.620 4.620 4.620 4.620 227 +0.09(+1.99%)
Aug 21, 2019 4.200 4.680 4.200 4.530 8,825 +0.53(+13.25%)
Aug 20, 2019 3.800 4.000 3.800 4.000 4,535 +0.40(+11.11%)
Aug 19, 2019 3.600 3.600 3.600 3.600 1,283 +0.05(+1.41%)
Aug 16, 2019 3.450 3.550 3.450 3.550 1,700 +0.15(+4.41%)
Aug 15, 2019 3.350 3.400 3.350 3.400 3,342 -0.30(-8.11%)
Aug 14, 2019 3.700 3.700 3.700 5 +0.00(+0.00%)
Aug 13, 2019 3.700 3.700 3.400 3.700 3,597 +0.00(+0.00%)
Aug 12, 2019 3.600 3.700 3.580 3.700 4,048 +0.35(+10.45%)
Aug 09, 2019 3.350 3.424 3.350 3.350 500 -0.10(-2.90%)
Aug 08, 2019 3.550 3.550 3.450 3.450 1,008 +0.00(+0.00%)
Aug 07, 2019 3.600 3.600 3.450 3.450 1,517 -0.03(-1.00%)
Aug 06, 2019 3.500 3.510 3.457 3.485 144,868 -0.02(-0.43%)
Aug 05, 2019 3.520 3.520 3.500 3.500 2,399 +0.15(+4.48%)
Aug 01, 2019 3.350 3.350 3.350 0 -0.15(-4.29%)
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%)
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.