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

Collplant Biotechnologies Ltd ADR (NQ: CLGN )

6.340 -0.060 (-0.94%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
Aug 31, 2023 6.350 6.765 6.350 6.765 15,123 +0.27(+4.24%)
Aug 30, 2023 6.430 6.540 6.330 6.490 5,778 -0.01(-0.15%)
Aug 29, 2023 6.660 7.000 6.300 6.500 7,093 -0.42(-6.07%)
Aug 28, 2023 7.000 7.000 6.700 6.920 7,077 -0.12(-1.70%)
Aug 25, 2023 6.860 7.200 6.510 7.040 22,882 +0.35(+5.23%)
Aug 24, 2023 7.880 7.880 6.250 6.690 170,044 +0.43(+6.87%)
Aug 23, 2023 6.320 6.480 6.260 6.260 1,675 -0.24(-3.69%)
Aug 22, 2023 6.430 6.500 6.325 6.500 2,120 +0.30(+4.84%)
Aug 21, 2023 6.410 6.560 6.190 6.200 4,396 -0.50(-7.46%)
Aug 18, 2023 6.330 6.709 6.330 6.700 4,223 +0.03(+0.45%)
Aug 17, 2023 6.300 6.670 6.300 6.670 5,510 +0.44(+7.06%)
Aug 16, 2023 6.700 6.700 6.230 6.230 10,025 +0.05(+0.81%)
Aug 15, 2023 6.630 6.630 6.130 6.180 20,334 -0.57(-8.47%)
Aug 14, 2023 6.680 6.780 6.620 6.752 5,509 -0.06(-0.92%)
Aug 11, 2023 6.683 6.815 6.683 6.815 1,835 -0.02(-0.37%)
Aug 10, 2023 6.860 6.860 6.840 6.840 703 -0.07(-1.01%)
Aug 09, 2023 6.770 6.910 6.674 6.910 1,084 +0.18(+2.74%)
Aug 08, 2023 6.690 6.993 6.633 6.726 7,381 +0.06(+0.84%)
Aug 07, 2023 6.399 6.670 6.193 6.670 13,223 +0.27(+4.22%)
Aug 04, 2023 6.410 6.450 6.380 6.400 3,927 +0.35(+5.72%)
Aug 03, 2023 6.464 6.464 6.043 6.054 7,465 -0.01(-0.10%)
Aug 02, 2023 6.410 6.413 6.060 6.060 1,430 -0.17(-2.73%)
Aug 01, 2023 6.180 6.640 6.136 6.230 12,402 -0.04(-0.64%)
Jul 31, 2023 6.070 6.290 6.000 6.270 10,352 +0.18(+3.02%)
Jul 28, 2023 6.311 6.311 6.010 6.086 4,732 +0.09(+1.44%)
Jul 27, 2023 6.100 6.228 5.930 6.000 17,391 -0.10(-1.64%)
Jul 26, 2023 6.000 6.300 6.000 6.100 9,537 +0.08(+1.33%)
Jul 25, 2023 6.120 6.170 6.000 6.020 5,442 -0.10(-1.55%)
Jul 24, 2023 6.130 6.291 6.040 6.115 11,070 -0.17(-2.78%)
Jul 21, 2023 6.380 6.758 6.200 6.290 9,568 +0.03(+0.48%)
Jul 20, 2023 6.270 6.540 6.255 6.260 9,417 -0.12(-1.88%)
Jul 19, 2023 6.200 6.756 6.150 6.380 20,897 +0.27(+4.42%)
Jul 18, 2023 6.430 6.750 6.110 6.110 51,505 -0.38(-5.86%)
Jul 17, 2023 6.850 6.930 5.980 6.490 47,780 -0.21(-3.13%)
Jul 14, 2023 6.850 7.290 6.600 6.700 102,421 -0.19(-2.76%)
Jul 13, 2023 7.100 7.100 6.875 6.890 15,914 -0.31(-4.31%)
Jul 12, 2023 7.430 7.430 7.200 7.200 15,079 -0.28(-3.79%)
Jul 11, 2023 7.450 7.570 7.370 7.484 10,032 -0.07(-0.87%)
Jul 10, 2023 7.650 8.000 7.500 7.550 10,673 -0.17(-2.21%)
Jul 07, 2023 7.950 7.950 7.710 7.720 6,142 -0.33(-4.12%)
Jul 06, 2023 7.950 8.052 7.950 8.052 6,104 +0.01(+0.11%)
Jul 05, 2023 7.850 8.300 7.850 8.043 11,662 +0.11(+1.43%)
Jul 03, 2023 7.900 8.210 7.900 7.930 11,534 -0.23(-2.82%)
Jun 30, 2023 7.950 8.190 7.890 8.160 4,602 +0.31(+3.95%)
Jun 29, 2023 8.000 8.000 7.800 7.850 6,234 -0.18(-2.24%)
Jun 28, 2023 8.000 8.180 8.000 8.030 8,268 -0.17(-2.07%)
Jun 27, 2023 8.200 8.320 7.630 8.200 44,445 -0.03(-0.36%)
Jun 26, 2023 8.660 8.900 8.050 8.230 109,349 +0.26(+3.26%)
Jun 23, 2023 7.910 7.980 7.832 7.970 5,243 +0.17(+2.18%)
Jun 22, 2023 7.580 8.000 7.550 7.800 16,347 +0.22(+2.90%)
Jun 21, 2023 7.575 7.590 7.575 7.580 485 -0.06(-0.79%)
Jun 20, 2023 7.530 7.950 7.530 7.640 11,154 +0.10(+1.33%)
Jun 16, 2023 7.600 8.000 7.490 7.540 15,710 +0.09(+1.20%)
Jun 15, 2023 7.250 7.640 7.250 7.450 21,136 +0.10(+1.36%)
Jun 14, 2023 7.233 7.440 7.233 7.350 3,346 +0.09(+1.24%)
Jun 13, 2023 7.400 7.630 7.250 7.260 7,712 +0.00(+0.00%)
Jun 12, 2023 7.420 7.490 7.260 7.260 7,833 -0.18(-2.42%)
Jun 09, 2023 7.440 7.630 7.200 7.440 12,301 -0.05(-0.67%)
Jun 08, 2023 7.400 7.570 7.350 7.490 15,413 -0.05(-0.66%)
Jun 07, 2023 7.300 7.540 7.300 7.540 7,116 +0.20(+2.72%)
Jun 06, 2023 7.480 7.550 7.340 7.340 9,884 -0.17(-2.26%)
Jun 05, 2023 7.528 7.550 7.411 7.510 13,042 +0.14(+1.90%)
Jun 02, 2023 7.540 7.540 7.300 7.370 2,904 -0.26(-3.41%)
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.