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, 2018 5.422 5.422 5.422 0 -0.08(-1.42%)
Aug 30, 2018 5.500 5.500 5.500 5.500 986 -0.09(-1.61%)
Aug 29, 2018 5.530 5.590 5.530 5.590 665 +0.11(+2.01%)
Aug 28, 2018 5.481 5.481 5.480 27 -0.00(-0.01%)
Aug 27, 2018 5.441 5.520 5.230 5.481 4,965 -0.37(-6.31%)
Aug 24, 2018 5.490 5.920 5.240 5.850 13,500 +0.53(+9.96%)
Aug 23, 2018 5.330 5.720 5.300 5.320 7,017 -0.18(-3.27%)
Aug 22, 2018 5.500 5.630 5.500 5.500 912 +0.10(+1.85%)
Aug 21, 2018 5.450 5.800 5.350 5.400 5,010 -0.10(-1.82%)
Aug 20, 2018 5.650 5.790 5.450 5.500 7,732 -0.17(-3.00%)
Aug 17, 2018 5.650 5.670 5.410 5.670 8,300 +0.27(+5.00%)
Aug 16, 2018 5.330 5.940 5.320 5.400 4,743 +0.05(+0.93%)
Aug 15, 2018 5.310 5.490 5.300 5.350 17,246 +0.00(+0.00%)
Aug 14, 2018 5.300 5.530 5.300 5.350 13,238 -0.21(-3.78%)
Aug 13, 2018 5.460 5.560 5.300 5.560 3,592 +0.06(+1.09%)
Aug 10, 2018 5.500 5.780 5.500 5.500 600 +0.15(+2.80%)
Aug 09, 2018 5.450 5.890 5.350 5.350 3,890 -0.21(-3.78%)
Aug 08, 2018 5.750 5.750 5.504 5.560 3,082 -0.44(-7.33%)
Aug 07, 2018 5.800 6.000 5.800 6.000 300 +0.16(+2.74%)
Aug 06, 2018 5.470 5.970 5.450 5.840 55,620 -0.15(-2.50%)
Aug 03, 2018 5.500 5.990 5.230 5.990 3,600 +0.59(+10.93%)
Aug 02, 2018 5.610 6.150 5.260 5.400 11,352 -0.89(-14.15%)
Aug 01, 2018 5.900 6.590 5.550 6.290 5,413 +0.09(+1.46%)
Jul 31, 2018 6.060 6.470 5.751 6.200 8,601 -0.01(-0.16%)
Jul 30, 2018 6.650 6.770 6.000 6.210 16,250 -0.12(-1.90%)
Jul 27, 2018 5.550 6.330 5.550 6.330 17,200 +0.83(+15.09%)
Jul 26, 2018 5.700 5.930 5.465 5.500 5,575 -0.84(-13.25%)
Jul 25, 2018 5.700 6.370 5.630 6.340 7,729 +0.84(+15.27%)
Jul 24, 2018 5.350 5.940 5.320 5.500 10,907 -0.26(-4.51%)
Jul 23, 2018 5.500 6.030 5.220 5.760 27,650 +0.36(+6.67%)
Jul 20, 2018 5.900 5.900 5.400 5.400 2,066 -0.61(-10.15%)
Jul 19, 2018 5.760 6.040 5.400 6.010 12,300 +0.47(+8.48%)
Jul 18, 2018 5.800 5.800 5.320 5.540 7,417 -0.26(-4.48%)
Jul 17, 2018 5.200 5.800 5.100 5.800 16,477 +0.21(+3.76%)
Jul 16, 2018 5.080 5.080 5.080 5.590 8,600 +0.56(+11.13%)
Jul 13, 2018 5.750 5.970 5.000 5.030 20,950 -0.32(-5.98%)
Jul 12, 2018 5.672 5.780 5.350 5.350 5,725 -0.05(-0.93%)
Jul 11, 2018 5.400 5.850 5.400 5.400 800 -0.10(-1.82%)
Jul 10, 2018 5.500 5.500 5.500 5.500 300 +0.00(+0.00%)
Jul 09, 2018 5.500 5.500 5.500 5.500 300 -0.20(-3.51%)
Jul 06, 2018 5.400 5.880 5.275 5.700 5,500 -0.27(-4.52%)
Jun 29, 2018 5.970 5.970 5.970 0 -0.05(-0.83%)
Jun 28, 2018 5.980 6.020 5.980 6.020 682 +0.22(+3.79%)
Jun 26, 2018 5.800 5.800 5.800 0 +0.00(+0.00%)
Jun 25, 2018 5.700 5.890 5.700 5.800 14,434 +0.10(+1.75%)
Jun 22, 2018 5.700 5.700 5.700 5.700 300 +0.00(+0.00%)
Jun 21, 2018 5.640 5.700 5.640 5.700 1,450 +0.13(+2.33%)
Jun 20, 2018 5.570 5.570 5.570 5.570 500 +0.07(+1.27%)
Jun 19, 2018 5.500 5.500 5.500 5.500 1,100 -0.10(-1.79%)
Jun 18, 2018 5.360 5.600 5.360 5.600 4,000 -0.05(-0.88%)
Jun 15, 2018 5.810 5.650 5.650 4,000 -0.16(-2.75%)
Jun 14, 2018 6.030 6.030 5.810 5.810 5,000 -0.10(-1.69%)
Jun 13, 2018 6.050 6.050 5.910 5.910 6,600 -0.18(-2.96%)
Jun 12, 2018 6.000 6.090 6.000 6.090 8,725 +0.39(+6.84%)
Jun 11, 2018 6.100 6.100 5.505 5.700 8,253 -0.78(-12.04%)
Jun 07, 2018 6.480 6.480 6.480 0 +0.42(+6.93%)
Jun 06, 2018 6.300 6.350 6.038 6.060 9,065 -0.34(-5.31%)
Jun 05, 2018 6.250 6.725 6.250 6.400 6,749 -0.10(-1.54%)
Jun 04, 2018 6.510 7.400 6.010 6.500 16,859 +0.22(+3.52%)
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.