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

Collplant Biotechnologies Ltd ADR (NQ: CLGN )

5.761 -0.462 (-7.43%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 24, 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 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%)
Mar 01, 2023 10.77 10.77 10.00 10.00 9,860 -0.86(-7.92%)
Feb 28, 2023 10.93 11.13 10.84 10.86 5,857 -0.14(-1.27%)
Feb 27, 2023 11.35 11.49 11.00 11.00 7,467 -0.21(-1.87%)
Feb 24, 2023 11.30 11.89 11.15 11.21 6,018 -0.38(-3.28%)
Feb 23, 2023 11.60 11.60 11.59 11.59 960 +0.34(+3.02%)
Feb 22, 2023 11.27 11.57 11.23 11.25 5,502 -0.30(-2.60%)
Feb 21, 2023 11.24 11.76 11.24 11.55 8,083 -0.36(-3.02%)
Feb 17, 2023 11.92 12.04 11.28 11.91 8,574 +0.11(+0.93%)
Feb 16, 2023 12.00 12.28 11.70 11.80 7,454 +0.00(+0.00%)
Feb 15, 2023 11.54 12.28 11.54 11.80 24,463 -0.08(-0.67%)
Feb 14, 2023 11.53 12.23 11.06 11.88 16,014 +0.35(+3.04%)
Feb 13, 2023 12.00 12.00 11.53 11.53 10,571 -0.46(-3.84%)
Feb 10, 2023 11.51 12.10 11.51 11.99 11,863 +0.44(+3.81%)
Feb 09, 2023 11.76 11.76 11.50 11.55 3,201 -0.26(-2.18%)
Feb 08, 2023 12.41 12.45 11.78 11.81 8,816 -0.19(-1.61%)
Feb 07, 2023 11.97 12.50 11.61 12.00 22,353 +0.41(+3.54%)
Feb 06, 2023 12.00 12.02 11.57 11.59 6,718 -0.36(-3.01%)
Feb 03, 2023 11.80 12.44 11.80 11.95 27,995 -0.05(-0.42%)
Feb 02, 2023 11.41 12.37 11.21 12.00 45,997 +0.47(+4.08%)
Feb 01, 2023 10.79 11.72 10.50 11.53 19,803 +0.69(+6.37%)
Jan 31, 2023 11.35 11.57 10.57 10.84 29,561 -0.51(-4.49%)
Jan 30, 2023 12.05 13.97 10.75 11.35 62,758 -1.64(-12.63%)
Jan 27, 2023 11.21 13.02 10.97 12.99 58,569 +1.78(+15.88%)
Jan 26, 2023 9.910 11.33 9.900 11.21 26,137 +1.28(+12.89%)
Jan 25, 2023 9.678 10.20 9.678 9.930 3,959 -0.03(-0.32%)
Jan 24, 2023 9.980 10.25 9.961 9.961 4,932 -0.04(-0.39%)
Jan 23, 2023 10.50 10.50 9.520 10.00 8,864 -0.05(-0.50%)
Jan 20, 2023 10.58 10.58 10.02 10.05 15,134 +0.06(+0.60%)
Jan 19, 2023 8.740 10.00 8.740 9.990 31,944 +1.27(+14.56%)
Jan 18, 2023 8.621 9.130 8.585 8.720 10,287 -0.27(-3.00%)
Jan 17, 2023 8.000 9.140 7.975 8.990 66,399 +0.90(+11.12%)
Jan 13, 2023 8.200 8.301 7.940 8.090 11,664 -0.13(-1.58%)
Jan 12, 2023 8.120 8.650 8.120 8.220 10,926 +0.07(+0.86%)
Jan 11, 2023 8.630 8.728 8.150 8.150 36,231 -0.41(-4.79%)
Jan 10, 2023 8.200 8.620 8.200 8.560 11,984 +0.56(+7.00%)
Jan 09, 2023 8.920 9.030 7.890 8.000 28,905 -0.75(-8.57%)
Jan 06, 2023 8.760 9.490 8.750 8.750 18,089 -0.01(-0.11%)
Jan 05, 2023 9.430 10.00 8.760 8.760 45,636 -0.67(-7.10%)
Jan 04, 2023 9.010 9.440 8.830 9.430 39,091 +0.83(+9.65%)
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.