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 UNCHANGED
Streaming Delayed Price Updated: 3:18 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 (%)
Nov 30, 2022 4.891 5.350 4.850 5.034 33,308 -0.29(-5.49%)
Nov 29, 2022 5.050 5.357 5.000 5.327 19,621 +0.44(+8.93%)
Nov 28, 2022 4.570 5.071 4.570 4.890 11,989 +0.18(+3.82%)
Nov 25, 2022 5.000 5.030 4.270 4.710 29,353 -0.40(-7.83%)
Nov 23, 2022 5.090 5.450 5.000 5.110 24,361 -0.04(-0.78%)
Nov 22, 2022 5.290 5.480 5.052 5.150 18,294 -0.05(-0.96%)
Nov 21, 2022 5.200 5.460 5.100 5.200 25,046 -0.25(-4.59%)
Nov 18, 2022 5.141 5.710 5.141 5.450 21,854 +0.18(+3.42%)
Nov 17, 2022 5.200 5.420 5.101 5.270 13,902 -0.06(-1.03%)
Nov 16, 2022 5.500 5.500 5.250 5.325 18,767 -0.39(-6.91%)
Nov 15, 2022 5.560 5.720 5.450 5.720 38,781 +0.26(+4.76%)
Nov 14, 2022 5.430 5.695 5.410 5.460 9,780 +0.03(+0.55%)
Nov 11, 2022 5.500 5.740 5.400 5.430 11,616 -0.12(-2.16%)
Nov 10, 2022 5.500 5.720 5.250 5.550 9,292 +0.10(+1.83%)
Nov 09, 2022 5.600 6.103 5.123 5.450 26,242 -0.25(-4.39%)
Nov 08, 2022 6.010 6.010 5.550 5.700 14,006 -0.31(-5.16%)
Nov 07, 2022 6.160 6.300 6.000 6.010 10,426 -0.37(-5.80%)
Nov 04, 2022 6.330 6.385 6.160 6.380 22,399 +0.05(+0.79%)
Nov 03, 2022 6.120 6.330 6.100 6.330 6,442 +0.04(+0.64%)
Nov 02, 2022 6.220 7.000 6.100 6.290 40,067 +0.28(+4.66%)
Nov 01, 2022 6.340 6.445 6.000 6.010 96,304 -0.25(-3.99%)
Oct 31, 2022 6.330 6.360 6.220 6.260 24,222 -0.04(-0.63%)
Oct 28, 2022 6.360 6.607 6.300 6.300 7,571 -0.16(-2.51%)
Oct 27, 2022 6.360 6.490 6.220 6.463 10,020 +0.11(+1.77%)
Oct 26, 2022 6.500 6.631 6.350 6.350 8,821 -0.09(-1.40%)
Oct 25, 2022 6.540 6.734 6.330 6.440 11,159 -0.06(-0.92%)
Oct 24, 2022 7.200 7.200 6.250 6.500 44,138 -0.71(-9.85%)
Oct 21, 2022 7.350 7.350 7.020 7.210 4,771 -0.11(-1.50%)
Oct 20, 2022 6.910 7.433 6.820 7.320 9,015 +0.51(+7.49%)
Oct 19, 2022 7.030 7.370 6.690 6.810 6,062 -0.19(-2.71%)
Oct 18, 2022 7.000 7.400 6.909 7.000 19,567 -0.21(-2.91%)
Oct 17, 2022 7.000 7.210 6.840 7.210 4,389 -0.02(-0.28%)
Oct 14, 2022 7.000 7.230 6.650 7.230 2,560 +0.23(+3.29%)
Oct 13, 2022 6.620 7.610 6.620 7.000 8,781 +0.29(+4.32%)
Oct 12, 2022 6.800 6.930 6.600 6.710 1,788 -0.07(-1.05%)
Oct 11, 2022 6.390 6.800 6.350 6.781 23,737 +0.19(+2.90%)
Oct 10, 2022 6.500 6.930 6.500 6.590 4,656 -0.06(-0.90%)
Oct 07, 2022 6.500 6.800 6.500 6.650 2,897 +0.10(+1.57%)
Oct 06, 2022 6.710 6.723 6.547 6.547 1,559 -0.22(-3.30%)
Oct 05, 2022 6.850 6.850 6.650 6.770 4,660 +0.01(+0.15%)
Oct 04, 2022 6.690 6.900 6.300 6.760 5,384 +0.01(+0.15%)
Oct 03, 2022 6.800 7.010 6.250 6.750 38,376 -0.05(-0.74%)
Sep 30, 2022 6.990 6.990 6.700 6.800 6,582 +0.25(+3.82%)
Sep 29, 2022 6.250 6.770 6.250 6.550 13,652 +0.00(+0.00%)
Sep 28, 2022 6.250 6.652 6.250 6.550 5,339 +0.25(+3.97%)
Sep 27, 2022 6.750 7.000 6.180 6.300 78,231 -0.58(-8.43%)
Sep 26, 2022 6.840 7.750 6.750 6.880 15,877 -0.17(-2.41%)
Sep 23, 2022 7.560 7.905 7.000 7.050 26,177 -0.55(-7.27%)
Sep 22, 2022 7.820 8.050 7.560 7.603 15,697 -0.44(-5.44%)
Sep 21, 2022 8.010 8.520 7.860 8.040 5,158 +0.04(+0.50%)
Sep 20, 2022 8.170 8.310 7.820 8.000 2,881 -0.42(-5.04%)
Sep 19, 2022 8.500 8.500 7.760 8.424 3,896 +0.34(+4.26%)
Sep 16, 2022 8.345 8.345 7.890 8.080 839 +0.08(+1.06%)
Sep 15, 2022 8.015 8.211 7.800 7.995 3,472 -0.09(-1.17%)
Sep 14, 2022 8.010 8.990 7.910 8.090 7,603 -0.11(-1.34%)
Sep 13, 2022 8.030 8.895 7.990 8.200 5,534 -0.19(-2.26%)
Sep 12, 2022 8.000 8.600 8.000 8.390 7,908 +0.42(+5.27%)
Sep 09, 2022 7.200 7.970 7.200 7.970 6,506 +0.57(+7.70%)
Sep 08, 2022 7.870 7.870 7.400 7.400 5,245 -0.10(-1.33%)
Sep 07, 2022 7.540 7.600 7.000 7.500 15,770 -0.50(-6.30%)
Sep 06, 2022 8.200 8.200 8.000 8.004 1,694 +0.14(+1.77%)
Sep 02, 2022 7.620 9.129 7.620 7.865 92,170 +0.25(+3.22%)
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.