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

Collplant Biotechnologies Ltd ADR (NQ: CLGN )

6.190 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 20, 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 (%)
Mar 29, 2019 5.680 5.680 5.500 5.500 1,900 +0.00(+0.00%)
Mar 28, 2019 5.500 5.750 5.500 5.500 7,053 -0.31(-5.34%)
Mar 27, 2019 5.950 5.950 5.810 5.810 5,464 +0.21(+3.75%)
Mar 26, 2019 5.630 5.630 5.299 5.600 5,264 -0.03(-0.50%)
Mar 25, 2019 5.628 5.628 5.628 5.628 551 -0.27(-4.61%)
Mar 22, 2019 5.900 5.900 5.900 10 +0.00(+0.00%)
Mar 21, 2019 5.880 5.900 5.880 5.900 1,500 +0.15(+2.69%)
Mar 20, 2019 5.750 5.900 5.745 5.745 1,793 -0.18(-3.12%)
Mar 19, 2019 6.000 6.000 5.560 5.930 7,129 +0.08(+1.37%)
Mar 18, 2019 5.250 5.850 5.250 5.850 5,867 +0.10(+1.74%)
Mar 14, 2019 5.750 5.750 5.750 0 +0.00(+0.00%)
Mar 13, 2019 5.700 5.770 5.690 5.750 4,222 +0.24(+4.40%)
Mar 12, 2019 5.750 5.750 5.507 5.507 897 -0.19(-3.38%)
Mar 11, 2019 5.700 5.700 5.697 5.700 2,779 -0.30(-5.00%)
Mar 08, 2019 6.000 6.043 5.800 6.000 11,600 -0.09(-1.48%)
Mar 07, 2019 5.810 6.100 5.750 6.090 13,954 +0.27(+4.64%)
Mar 06, 2019 5.700 5.820 5.670 5.820 10,592 +0.12(+2.11%)
Mar 05, 2019 5.490 5.750 5.490 5.700 4,449 +0.54(+10.47%)
Mar 01, 2019 5.160 5.160 5.160 0 -0.54(-9.47%)
Feb 28, 2019 5.700 5.700 5.700 5.700 507 +0.02(+0.35%)
Feb 27, 2019 5.490 5.700 5.350 5.680 2,341 +0.23(+4.22%)
Feb 26, 2019 5.450 5.450 5.450 5.450 745 +0.10(+1.87%)
Feb 25, 2019 5.570 5.570 5.260 5.350 2,203 -0.25(-4.46%)
Feb 22, 2019 5.700 5.700 5.600 5.600 400 -0.15(-2.61%)
Feb 21, 2019 5.650 5.750 5.470 5.750 10,851 +0.20(+3.60%)
Feb 20, 2019 5.000 5.600 5.000 5.550 8,803 +0.19(+3.63%)
Feb 19, 2019 5.000 5.356 4.900 5.356 4,951 +0.36(+7.11%)
Feb 15, 2019 5.200 5.200 5.000 5.000 6,000 -0.18(-3.47%)
Feb 14, 2019 5.200 5.300 5.180 5.180 2,473 -0.22(-4.07%)
Feb 13, 2019 5.196 5.553 5.196 5.400 539 +0.00(+0.02%)
Feb 12, 2019 5.400 5.400 5.200 5.399 879 +0.10(+1.87%)
Feb 11, 2019 5.320 5.670 5.100 5.300 15,747 +0.00(+0.00%)
Feb 08, 2019 5.300 5.300 5.300 5.300 200 -0.05(-0.93%)
Feb 07, 2019 5.420 5.420 5.300 5.350 1,901 -0.15(-2.73%)
Feb 06, 2019 5.650 5.900 5.270 5.500 4,551 -0.20(-3.43%)
Feb 05, 2019 5.700 5.800 5.471 5.696 2,512 -0.30(-5.08%)
Feb 04, 2019 5.750 6.100 5.750 6.000 12,805 +0.20(+3.45%)
Feb 01, 2019 5.820 5.820 5.800 5.800 1,200 -0.20(-3.33%)
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%)
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.