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 (%)
Jan 31, 2019 6.000 6.130 5.600 6.000 12,722 +0.07(+1.18%)
Jan 30, 2019 5.800 5.940 5.800 5.930 9,866 +0.19(+3.31%)
Jan 29, 2019 5.500 5.800 5.490 5.740 21,186 +0.26(+4.74%)
Jan 28, 2019 5.300 5.490 5.300 5.480 15,185 +0.38(+7.45%)
Jan 25, 2019 5.000 5.250 5.000 5.100 12,800 +0.33(+6.92%)
Jan 24, 2019 4.570 4.770 4.570 4.770 6,179 +0.27(+6.00%)
Jan 23, 2019 4.350 4.620 4.240 4.500 24,701 +0.05(+1.12%)
Jan 22, 2019 4.550 4.750 4.450 4.450 3,252 -0.30(-6.32%)
Jan 18, 2019 4.750 4.750 4.400 4.750 4,200 +0.00(+0.00%)
Jan 17, 2019 4.500 4.750 4.500 4.750 607 +0.00(+0.00%)
Jan 16, 2019 4.500 4.750 4.400 4.750 514 +0.40(+9.20%)
Jan 15, 2019 4.500 4.590 4.350 4.350 10,980 -0.20(-4.40%)
Jan 14, 2019 4.750 4.910 4.550 4.550 1,045 -0.24(-5.01%)
Jan 11, 2019 4.790 4.790 4.790 4.790 500 +0.01(+0.21%)
Jan 10, 2019 4.600 4.850 4.500 4.780 5,921 +0.23(+5.05%)
Jan 09, 2019 4.700 4.820 4.550 4.550 649 -0.19(-4.01%)
Jan 08, 2019 4.850 5.000 4.740 4.740 5,120 -0.11(-2.27%)
Jan 07, 2019 4.500 4.850 4.500 4.850 2,753 -0.05(-1.02%)
Jan 04, 2019 4.500 4.970 4.500 4.900 6,100 +0.08(+1.72%)
Jan 03, 2019 4.660 4.817 4.580 4.817 3,472 +0.23(+4.91%)
Jan 02, 2019 4.330 4.595 4.060 4.592 8,050 +0.39(+9.32%)
Dec 31, 2018 3.250 4.200 3.250 4.200 12,600 +0.28(+7.14%)
Dec 28, 2018 3.910 4.110 3.910 3.920 5,500 +0.25(+6.81%)
Dec 27, 2018 3.840 3.950 3.130 3.670 6,034 -0.67(-15.44%)
Dec 26, 2018 4.220 4.540 3.750 4.340 16,030 -0.01(-0.23%)
Dec 24, 2018 4.000 4.550 4.000 4.350 9,200 -0.14(-3.12%)
Dec 21, 2018 4.270 4.490 4.200 4.490 1,800 +0.04(+0.90%)
Dec 20, 2018 4.400 4.590 4.350 4.450 3,787 -0.15(-3.26%)
Dec 19, 2018 4.640 4.640 4.426 4.600 3,726 -0.14(-2.95%)
Dec 18, 2018 4.980 4.980 4.480 4.740 14,903 +0.39(+8.94%)
Dec 17, 2018 4.120 4.690 4.110 4.351 9,366 +0.25(+6.12%)
Dec 14, 2018 4.380 4.390 4.100 4.100 10,600 -0.31(-7.03%)
Dec 13, 2018 4.550 4.550 4.410 4.410 1,982 -0.14(-3.08%)
Dec 12, 2018 4.511 4.554 4.500 4.550 7,056 -0.05(-1.09%)
Dec 11, 2018 4.800 4.800 4.600 4.600 4,718 +0.04(+0.88%)
Dec 10, 2018 4.840 5.000 4.500 4.560 12,139 -0.28(-5.79%)
Dec 07, 2018 5.160 5.290 4.840 4.840 12,700 -0.31(-6.02%)
Dec 06, 2018 5.110 5.280 5.090 5.150 11,431 -0.15(-2.83%)
Dec 04, 2018 5.540 5.540 5.250 5.300 5,900 -0.54(-9.25%)
Dec 03, 2018 5.879 5.879 5.465 5.840 14,919 -0.06(-1.02%)
Nov 30, 2018 5.900 5.900 5.550 5.900 1,700 -0.05(-0.89%)
Nov 29, 2018 5.710 5.970 5.700 5.953 4,193 +0.05(+0.90%)
Nov 28, 2018 5.900 5.900 5.900 5.900 201 +0.10(+1.72%)
Nov 27, 2018 5.900 5.900 5.640 5.800 1,883 -0.18(-3.01%)
Nov 26, 2018 5.990 6.000 5.600 5.980 7,197 +0.17(+2.93%)
Nov 23, 2018 5.860 6.380 5.810 5.810 2,300 -0.14(-2.35%)
Nov 21, 2018 5.950 5.950 5.950 0 +0.29(+5.06%)
Nov 20, 2018 5.400 5.699 5.300 5.663 11,141 +0.28(+5.27%)
Nov 19, 2018 5.600 5.800 5.380 5.380 9,451 +0.10(+1.89%)
Nov 16, 2018 5.280 5.280 5.280 5.280 200 -0.22(-4.00%)
Nov 15, 2018 5.350 5.527 5.309 5.500 12,358 +0.15(+2.80%)
Nov 14, 2018 5.226 5.490 5.226 5.350 8,281 +0.02(+0.44%)
Nov 13, 2018 5.350 5.490 5.215 5.327 19,604 -0.12(-2.27%)
Nov 12, 2018 5.510 5.630 5.276 5.450 8,037 -0.17(-3.02%)
Nov 09, 2018 5.400 5.690 5.200 5.620 8,900 -0.06(-1.06%)
Nov 08, 2018 5.600 5.750 5.500 5.680 11,920 +0.01(+0.14%)
Nov 07, 2018 5.510 5.750 5.410 5.672 23,181 +0.31(+5.72%)
Nov 06, 2018 4.850 5.600 4.840 5.365 25,054 +0.37(+7.31%)
Nov 05, 2018 5.250 5.270 4.840 5.000 15,207 -0.25(-4.76%)
Nov 02, 2018 5.250 5.550 5.250 5.250 1,800 -0.10(-1.81%)
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.