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

Collplant Biotechnologies Ltd ADR (NQ: CLGN )

6.400 +0.010 (+0.16%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 16, 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 (%)
May 08, 2023 6.830 6.910 6.830 6.900 6,298 +0.08(+1.16%)
May 05, 2023 6.820 6.912 6.800 6.821 7,336 -0.09(-1.37%)
May 04, 2023 6.970 6.970 6.830 6.915 3,282 +0.01(+0.22%)
May 03, 2023 6.800 7.000 6.800 6.900 8,714 -0.09(-1.29%)
May 02, 2023 6.980 6.990 6.800 6.990 2,040 +0.02(+0.23%)
May 01, 2023 6.810 7.000 6.810 6.974 4,119 +0.12(+1.81%)
Apr 28, 2023 6.890 6.970 6.850 6.850 7,909 -0.07(-0.94%)
Apr 27, 2023 6.830 7.027 6.803 6.915 3,295 -0.08(-1.21%)
Apr 26, 2023 7.100 7.100 6.970 7.000 6,741 -0.06(-0.85%)
Apr 25, 2023 7.050 7.060 7.050 7.060 2,718 +0.01(+0.14%)
Apr 24, 2023 7.410 7.410 6.940 7.050 5,101 -0.26(-3.56%)
Apr 21, 2023 7.050 7.320 7.050 7.310 6,284 +0.30(+4.34%)
Apr 20, 2023 6.985 7.020 6.810 7.006 3,405 +0.16(+2.28%)
Apr 19, 2023 6.810 6.990 6.800 6.850 6,059 -0.18(-2.49%)
Apr 18, 2023 7.000 7.170 6.930 7.025 4,927 +0.03(+0.36%)
Apr 17, 2023 7.320 7.340 6.830 7.000 11,726 -0.19(-2.64%)
Apr 14, 2023 7.280 7.351 7.150 7.190 5,765 -0.09(-1.24%)
Apr 13, 2023 7.500 7.730 7.280 7.280 10,737 -0.23(-3.06%)
Apr 12, 2023 7.270 7.630 7.270 7.510 3,859 +0.13(+1.76%)
Apr 11, 2023 7.250 7.619 7.250 7.380 8,025 +0.03(+0.35%)
Apr 10, 2023 7.100 7.402 7.082 7.354 5,796 +0.25(+3.58%)
Apr 06, 2023 7.244 7.650 6.922 7.100 2,771 -0.22(-3.01%)
Apr 05, 2023 7.560 7.640 7.010 7.320 4,309 -0.06(-0.81%)
Apr 04, 2023 7.510 7.510 6.920 7.380 15,091 +0.37(+5.28%)
Apr 03, 2023 7.020 7.320 6.830 7.010 5,421 -0.01(-0.14%)
Mar 31, 2023 7.020 7.200 6.613 7.020 9,975 +0.28(+4.15%)
Mar 30, 2023 6.600 7.330 6.600 6.740 13,415 -0.00(-0.00%)
Mar 29, 2023 7.340 7.465 6.500 6.740 15,934 -0.74(-9.89%)
Mar 28, 2023 7.280 7.650 7.280 7.480 5,417 -0.02(-0.27%)
Mar 27, 2023 8.050 8.050 7.250 7.500 15,612 -0.41(-5.21%)
Mar 24, 2023 8.090 8.090 7.912 7.912 1,146 -0.24(-2.92%)
Mar 23, 2023 7.890 8.412 7.890 8.150 1,870 +0.15(+1.88%)
Mar 22, 2023 8.060 8.780 7.860 8.000 5,622 -0.01(-0.12%)
Mar 21, 2023 8.500 8.614 8.010 8.010 11,427 -0.13(-1.58%)
Mar 20, 2023 8.020 8.139 7.862 8.139 2,544 -0.00(-0.02%)
Mar 17, 2023 8.080 8.440 8.051 8.140 5,483 -0.14(-1.69%)
Mar 16, 2023 8.790 8.790 8.280 8.280 6,515 -0.22(-2.59%)
Mar 15, 2023 8.790 8.790 8.130 8.501 5,095 +0.08(+0.98%)
Mar 14, 2023 8.000 9.000 8.000 8.418 11,531 +0.62(+7.93%)
Mar 13, 2023 8.630 8.800 7.800 7.800 10,003 -1.15(-12.85%)
Mar 10, 2023 8.260 9.145 8.260 8.950 24,436 +0.26(+2.99%)
Mar 09, 2023 10.72 10.72 8.010 8.690 52,448 -1.90(-17.94%)
Mar 08, 2023 10.84 10.84 10.59 10.59 1,483 -0.21(-1.90%)
Mar 07, 2023 10.31 10.98 10.31 10.79 2,743 +0.28(+2.63%)
Mar 06, 2023 10.35 10.80 10.35 10.52 10,981 +0.17(+1.63%)
Mar 03, 2023 10.33 10.65 10.33 10.35 4,109 -0.20(-1.90%)
Mar 02, 2023 10.00 10.64 10.00 10.55 5,987 +0.55(+5.50%)
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.