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 (%)
Dec 31, 2018 3.250 4.200 3.250 4.200 12,600 +0.28(+7.14%)
Dec 28, 2018 3.910 4.110 3.910 3.920 5,500 +0.25(+6.81%)
Dec 27, 2018 3.840 3.950 3.130 3.670 6,034 -0.67(-15.44%)
Dec 26, 2018 4.220 4.540 3.750 4.340 16,030 -0.01(-0.23%)
Dec 24, 2018 4.000 4.550 4.000 4.350 9,200 -0.14(-3.12%)
Dec 21, 2018 4.270 4.490 4.200 4.490 1,800 +0.04(+0.90%)
Dec 20, 2018 4.400 4.590 4.350 4.450 3,787 -0.15(-3.26%)
Dec 19, 2018 4.640 4.640 4.426 4.600 3,726 -0.14(-2.95%)
Dec 18, 2018 4.980 4.980 4.480 4.740 14,903 +0.39(+8.94%)
Dec 17, 2018 4.120 4.690 4.110 4.351 9,366 +0.25(+6.12%)
Dec 14, 2018 4.380 4.390 4.100 4.100 10,600 -0.31(-7.03%)
Dec 13, 2018 4.550 4.550 4.410 4.410 1,982 -0.14(-3.08%)
Dec 12, 2018 4.511 4.554 4.500 4.550 7,056 -0.05(-1.09%)
Dec 11, 2018 4.800 4.800 4.600 4.600 4,718 +0.04(+0.88%)
Dec 10, 2018 4.840 5.000 4.500 4.560 12,139 -0.28(-5.79%)
Dec 07, 2018 5.160 5.290 4.840 4.840 12,700 -0.31(-6.02%)
Dec 06, 2018 5.110 5.280 5.090 5.150 11,431 -0.15(-2.83%)
Dec 04, 2018 5.540 5.540 5.250 5.300 5,900 -0.54(-9.25%)
Dec 03, 2018 5.879 5.879 5.465 5.840 14,919 -0.06(-1.02%)
Nov 30, 2018 5.900 5.900 5.550 5.900 1,700 -0.05(-0.89%)
Nov 29, 2018 5.710 5.970 5.700 5.953 4,193 +0.05(+0.90%)
Nov 28, 2018 5.900 5.900 5.900 5.900 201 +0.10(+1.72%)
Nov 27, 2018 5.900 5.900 5.640 5.800 1,883 -0.18(-3.01%)
Nov 26, 2018 5.990 6.000 5.600 5.980 7,197 +0.17(+2.93%)
Nov 23, 2018 5.860 6.380 5.810 5.810 2,300 -0.14(-2.35%)
Nov 21, 2018 5.950 5.950 5.950 0 +0.29(+5.06%)
Nov 20, 2018 5.400 5.699 5.300 5.663 11,141 +0.28(+5.27%)
Nov 19, 2018 5.600 5.800 5.380 5.380 9,451 +0.10(+1.89%)
Nov 16, 2018 5.280 5.280 5.280 5.280 200 -0.22(-4.00%)
Nov 15, 2018 5.350 5.527 5.309 5.500 12,358 +0.15(+2.80%)
Nov 14, 2018 5.226 5.490 5.226 5.350 8,281 +0.02(+0.44%)
Nov 13, 2018 5.350 5.490 5.215 5.327 19,604 -0.12(-2.27%)
Nov 12, 2018 5.510 5.630 5.276 5.450 8,037 -0.17(-3.02%)
Nov 09, 2018 5.400 5.690 5.200 5.620 8,900 -0.06(-1.06%)
Nov 08, 2018 5.600 5.750 5.500 5.680 11,920 +0.01(+0.14%)
Nov 07, 2018 5.510 5.750 5.410 5.672 23,181 +0.31(+5.72%)
Nov 06, 2018 4.850 5.600 4.840 5.365 25,054 +0.37(+7.31%)
Nov 05, 2018 5.250 5.270 4.840 5.000 15,207 -0.25(-4.76%)
Nov 02, 2018 5.250 5.550 5.250 5.250 1,800 -0.10(-1.81%)
Nov 01, 2018 5.380 5.610 5.290 5.347 7,353 -0.18(-3.27%)
Oct 31, 2018 5.694 5.694 5.527 5.527 833 -0.06(-1.08%)
Oct 30, 2018 6.090 6.100 5.500 5.588 26,084 -0.08(-1.45%)
Oct 29, 2018 5.520 6.000 5.520 5.670 14,943 +0.14(+2.53%)
Oct 26, 2018 5.710 5.750 5.210 5.530 32,400 -0.32(-5.47%)
Oct 25, 2018 5.820 6.020 5.660 5.850 17,894 -0.14(-2.34%)
Oct 24, 2018 6.310 6.739 5.610 5.990 48,831 -0.36(-5.67%)
Oct 23, 2018 6.490 6.658 6.200 6.350 82,658 +0.24(+3.93%)
Oct 22, 2018 8.730 8.730 6.000 6.110 816,427 +0.61(+11.09%)
Oct 19, 2018 5.500 5.500 5.500 5.500 100 +0.10(+1.85%)
Oct 18, 2018 5.400 5.400 5.400 107 +0.00(+0.00%)
Oct 17, 2018 5.400 5.400 5.400 5.400 1,130 +0.15(+2.86%)
Oct 16, 2018 5.230 5.250 5.230 5.250 200 +0.25(+5.00%)
Oct 12, 2018 5.000 5.000 5.000 0 -0.18(-3.47%)
Oct 11, 2018 5.181 5.181 5.180 1 -0.00(-0.02%)
Oct 10, 2018 5.161 5.360 5.161 5.181 1,400 -0.02(-0.37%)
Oct 09, 2018 5.200 5.200 5.200 5.200 100 +0.19(+3.79%)
Oct 05, 2018 5.010 5.010 5.010 0 +0.00(+0.00%)
Oct 03, 2018 5.010 5.010 5.010 0 -0.14(-2.72%)
Oct 02, 2018 5.150 5.150 5.150 5.150 127 -0.08(-1.53%)
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.