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 (%)
Jun 29, 2018 5.970 5.970 5.970 0 -0.05(-0.83%)
Jun 28, 2018 5.980 6.020 5.980 6.020 682 +0.22(+3.79%)
Jun 26, 2018 5.800 5.800 5.800 0 +0.00(+0.00%)
Jun 25, 2018 5.700 5.890 5.700 5.800 14,434 +0.10(+1.75%)
Jun 22, 2018 5.700 5.700 5.700 5.700 300 +0.00(+0.00%)
Jun 21, 2018 5.640 5.700 5.640 5.700 1,450 +0.13(+2.33%)
Jun 20, 2018 5.570 5.570 5.570 5.570 500 +0.07(+1.27%)
Jun 19, 2018 5.500 5.500 5.500 5.500 1,100 -0.10(-1.79%)
Jun 18, 2018 5.360 5.600 5.360 5.600 4,000 -0.05(-0.88%)
Jun 15, 2018 5.810 5.650 5.650 4,000 -0.16(-2.75%)
Jun 14, 2018 6.030 6.030 5.810 5.810 5,000 -0.10(-1.69%)
Jun 13, 2018 6.050 6.050 5.910 5.910 6,600 -0.18(-2.96%)
Jun 12, 2018 6.000 6.090 6.000 6.090 8,725 +0.39(+6.84%)
Jun 11, 2018 6.100 6.100 5.505 5.700 8,253 -0.78(-12.04%)
Jun 07, 2018 6.480 6.480 6.480 0 +0.42(+6.93%)
Jun 06, 2018 6.300 6.350 6.038 6.060 9,065 -0.34(-5.31%)
Jun 05, 2018 6.250 6.725 6.250 6.400 6,749 -0.10(-1.54%)
Jun 04, 2018 6.510 7.400 6.010 6.500 16,859 +0.22(+3.52%)
Jun 01, 2018 6.264 6.279 6.264 6.279 405 +0.19(+3.15%)
May 31, 2018 6.000 6.290 6.000 6.087 1,520 +0.61(+11.18%)
May 29, 2018 5.475 5.475 5.475 0 -0.03(-0.45%)
May 25, 2018 5.500 5.500 5.500 0 -0.19(-3.34%)
May 24, 2018 5.650 5.690 5.400 5.690 360 -0.11(-1.90%)
May 22, 2018 5.800 5.800 5.800 0 +0.10(+1.75%)
May 15, 2018 5.700 5.700 5.700 0 +0.10(+1.79%)
May 11, 2018 5.600 5.600 5.600 0 +0.00(+0.00%)
May 10, 2018 5.600 5.600 5.600 5.600 2,000 -0.07(-1.30%)
May 07, 2018 5.673 5.673 5.673 0 -0.03(-0.46%)
May 04, 2018 5.700 5.700 5.700 5.700 1,000 +0.16(+2.89%)
Apr 25, 2018 5.540 5.540 5.540 0 -0.04(-0.72%)
Apr 23, 2018 5.580 5.580 5.580 0 -0.42(-7.00%)
Apr 13, 2018 6.000 6.000 6.000 65 +0.60(+11.11%)
Apr 10, 2018 5.400 5.400 5.400 0 -0.75(-12.20%)
Apr 09, 2018 6.260 6.278 6.150 6.150 1,317 +0.93(+17.82%)
Apr 06, 2018 5.220 5.220 5.220 5.220 100 -1.28(-19.69%)
Apr 05, 2018 6.500 6.500 6.500 6.500 1,000 -0.20(-2.99%)
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.