Skip to main content

Collplant Biotechnologies Ltd ADR (NQ: CLGN )

6.224 +0.245 (+4.10%)
Streaming Delayed Price Updated: 11:19 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 5.696 6.224 5.510 6.224 1,424 +0.24(+4.10%)
May 22, 2024 6.100 6.100 5.800 5.979 6,444 -0.12(-1.98%)
May 21, 2024 6.170 6.170 6.050 6.100 3,151 -0.09(-1.45%)
May 20, 2024 6.300 6.330 5.850 6.190 11,745 -0.15(-2.37%)
May 17, 2024 6.390 6.390 6.300 6.340 3,178 -0.06(-0.94%)
May 16, 2024 6.390 6.400 5.900 6.400 2,719 +0.01(+0.16%)
May 15, 2024 6.650 6.650 6.260 6.390 5,365 -0.14(-2.11%)
May 14, 2024 6.650 6.650 6.500 6.527 1,713 -0.04(-0.57%)
May 13, 2024 6.350 6.645 6.350 6.565 3,176 -0.06(-0.95%)
May 10, 2024 6.628 6.628 6.628 6.628 1,707 -0.12(-1.81%)
May 09, 2024 5.960 6.750 5.901 6.750 13,256 +0.51(+8.17%)
May 08, 2024 5.900 6.242 5.880 6.240 5,313 +0.33(+5.49%)
May 07, 2024 5.910 5.915 5.880 5.915 5,268 +0.07(+1.11%)
May 06, 2024 5.850 5.973 5.850 5.850 5,103 -0.10(-1.68%)
May 03, 2024 6.100 6.240 5.820 5.950 2,834 -0.23(-3.80%)
May 02, 2024 5.800 6.240 5.780 6.185 7,400 +0.40(+7.01%)
May 01, 2024 5.865 5.865 5.780 5.780 472 -0.10(-1.70%)
Apr 30, 2024 5.860 5.970 5.560 5.880 15,212 -0.09(-1.51%)
Apr 29, 2024 5.880 5.970 5.310 5.970 6,414 +0.08(+1.36%)
Apr 26, 2024 5.420 5.890 5.420 5.890 5,873 +0.53(+9.89%)
Apr 25, 2024 5.321 5.530 5.321 5.360 5,882 -0.05(-0.92%)
Apr 24, 2024 5.423 5.423 5.410 5.410 1,040 +0.01(+0.19%)
Apr 23, 2024 5.280 5.440 5.250 5.400 12,622 +0.14(+2.66%)
Apr 22, 2024 5.190 5.270 5.190 5.260 4,270 +0.06(+1.15%)
Apr 19, 2024 5.220 5.220 5.200 5.200 1,228 -0.02(-0.38%)
Apr 18, 2024 5.210 5.240 5.100 5.220 8,592 -0.02(-0.38%)
Apr 17, 2024 5.200 5.250 5.100 5.240 6,672 +0.08(+1.52%)
Apr 16, 2024 5.100 5.190 5.100 5.161 4,396 -0.01(-0.26%)
Apr 15, 2024 5.230 5.230 5.150 5.175 6,478 -0.07(-1.33%)
Apr 12, 2024 5.220 5.270 5.220 5.245 1,782 +0.02(+0.38%)
Apr 11, 2024 5.170 5.300 5.150 5.225 6,362 -0.02(-0.29%)
Apr 10, 2024 5.200 5.295 5.200 5.240 7,362 +0.02(+0.29%)
Apr 09, 2024 5.160 5.251 5.110 5.225 7,919 +0.11(+2.22%)
Apr 08, 2024 5.100 5.185 5.100 5.111 3,085 +0.01(+0.22%)
Apr 05, 2024 5.270 5.270 5.100 5.100 3,637 -0.16(-3.04%)
Apr 04, 2024 5.420 5.420 5.222 5.260 6,739 -0.20(-3.57%)
Apr 03, 2024 5.390 5.460 5.290 5.455 3,855 +0.20(+3.71%)
Apr 02, 2024 5.285 5.372 5.260 5.260 1,692 +0.00(+0.00%)
Apr 01, 2024 5.310 5.310 5.260 5.260 1,247 -0.09(-1.68%)
Mar 28, 2024 5.320 5.468 5.254 5.350 2,648 +0.12(+2.29%)
Mar 27, 2024 5.300 5.300 5.230 5.230 5,243 -0.01(-0.19%)
Mar 26, 2024 5.445 5.445 5.200 5.240 3,062 -0.01(-0.19%)
Mar 25, 2024 5.190 5.250 5.080 5.250 33,005 +0.15(+2.94%)
Mar 22, 2024 5.100 5.100 5.100 5.100 491 +0.08(+1.59%)
Mar 21, 2024 5.160 5.160 5.010 5.020 4,805 -0.14(-2.71%)
Mar 20, 2024 5.230 5.230 5.145 5.160 4,640 -0.07(-1.38%)
Mar 19, 2024 5.050 5.240 5.050 5.232 2,069 +0.18(+3.61%)
Mar 18, 2024 5.030 5.080 5.030 5.050 2,549 +0.04(+0.80%)
Mar 15, 2024 5.150 5.150 5.010 5.010 2,692 -0.31(-5.83%)
Mar 14, 2024 5.060 5.320 5.060 5.320 3,243 +0.25(+5.02%)
Mar 13, 2024 5.220 5.220 4.930 5.066 9,163 -0.02(-0.30%)
Mar 12, 2024 5.600 5.600 5.080 5.081 3,220 +0.00(+0.05%)
Mar 11, 2024 5.030 5.078 5.000 5.078 2,390 +0.18(+3.64%)
Mar 08, 2024 5.010 5.010 4.720 4.900 12,134 -0.11(-2.20%)
Mar 07, 2024 4.820 5.200 4.720 5.010 19,607 +0.29(+6.14%)
Mar 06, 2024 5.070 5.090 4.220 4.720 27,553 -0.29(-5.79%)
Mar 05, 2024 5.000 5.130 5.000 5.010 4,306 +0.01(+0.20%)
Mar 04, 2024 5.320 5.320 5.000 5.000 26,731 -0.21(-4.03%)
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.