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 (%)
Nov 30, 2020 8.000 8.000 7.920 7.930 8,893 +0.08(+0.99%)
Nov 27, 2020 7.970 8.220 7.853 7.853 14,200 -0.13(-1.60%)
Nov 25, 2020 7.710 7.980 7.450 7.980 16,000 +0.20(+2.57%)
Nov 24, 2020 7.500 7.890 7.250 7.780 20,789 +0.20(+2.64%)
Nov 23, 2020 7.500 8.000 7.470 7.580 10,111 +0.03(+0.40%)
Nov 20, 2020 7.460 8.000 7.370 7.550 8,100 -0.16(-2.01%)
Nov 19, 2020 7.620 7.900 7.212 7.705 36,973 -0.04(-0.45%)
Nov 18, 2020 7.580 8.000 7.550 7.740 51,868 -0.07(-0.90%)
Nov 17, 2020 7.360 8.440 7.340 7.810 116,745 +0.06(+0.77%)
Nov 16, 2020 7.050 7.750 7.040 7.750 50,944 +0.80(+11.51%)
Nov 13, 2020 6.800 7.270 6.800 6.950 10,700 +0.20(+2.96%)
Nov 12, 2020 6.860 7.280 6.568 6.750 17,090 -0.19(-2.74%)
Nov 11, 2020 6.806 7.490 6.806 6.940 16,597 +0.18(+2.66%)
Nov 10, 2020 6.500 7.780 6.500 6.760 30,791 +0.52(+8.33%)
Nov 09, 2020 7.260 7.850 6.185 6.240 15,291 -1.01(-13.93%)
Nov 06, 2020 6.860 7.685 6.695 7.250 43,800 +0.89(+13.99%)
Nov 05, 2020 6.750 6.750 6.000 6.360 19,916 -0.25(-3.78%)
Nov 04, 2020 6.750 6.750 6.610 6.610 5,478 -0.14(-2.07%)
Nov 03, 2020 6.760 7.230 6.750 6.750 15,434 -0.14(-2.10%)
Nov 02, 2020 6.940 7.510 6.800 6.895 7,925 -0.08(-1.15%)
Oct 30, 2020 6.800 6.980 6.800 6.975 600 -0.03(-0.36%)
Oct 29, 2020 7.010 7.010 6.900 7.000 13,612 -0.04(-0.50%)
Oct 28, 2020 7.075 7.075 6.900 7.035 15,411 +0.04(+0.50%)
Oct 27, 2020 7.000 7.170 6.980 7.000 23,427 -0.14(-1.96%)
Oct 26, 2020 7.190 7.200 6.957 7.140 6,667 +0.16(+2.29%)
Oct 23, 2020 7.000 7.000 6.980 6.980 10,800 +0.17(+2.50%)
Oct 22, 2020 6.800 6.810 6.800 6.810 3,261 +0.06(+0.89%)
Oct 21, 2020 7.051 7.051 6.750 6.750 2,371 -0.11(-1.60%)
Oct 20, 2020 6.750 6.964 6.750 6.860 3,621 +0.10(+1.48%)
Oct 19, 2020 7.200 7.220 6.750 6.760 10,171 -0.46(-6.37%)
Oct 16, 2020 7.220 7.220 6.910 7.220 10,000 +0.00(+0.00%)
Oct 15, 2020 7.370 7.370 6.940 7.220 5,294 -0.32(-4.24%)
Oct 14, 2020 7.725 7.725 7.500 7.540 5,265 -0.32(-4.07%)
Oct 13, 2020 7.830 7.860 7.500 7.860 36,658 +0.00(+0.00%)
Oct 12, 2020 7.990 7.990 7.760 7.860 14,341 -0.10(-1.32%)
Oct 09, 2020 7.965 7.965 7.965 7.965 400 +0.01(+0.19%)
Oct 08, 2020 7.965 7.965 7.900 7.950 1,910 -0.05(-0.62%)
Oct 07, 2020 8.100 8.100 7.905 8.000 16,625 +0.04(+0.57%)
Oct 06, 2020 8.000 8.602 7.710 7.955 17,664 +0.01(+0.19%)
Oct 05, 2020 8.000 8.120 7.940 7.940 5,263 +0.01(+0.13%)
Oct 02, 2020 8.000 8.030 7.750 7.930 9,600 -0.02(-0.31%)
Oct 01, 2020 8.170 8.170 7.910 7.955 4,813 -0.39(-4.62%)
Sep 30, 2020 8.030 8.390 7.780 8.340 25,300 -0.16(-1.88%)
Sep 29, 2020 8.420 8.500 7.840 8.500 16,010 +0.21(+2.53%)
Sep 28, 2020 8.550 8.550 7.670 8.291 18,102 +0.52(+6.70%)
Sep 25, 2020 7.770 7.870 7.650 7.770 10,500 -0.05(-0.64%)
Sep 24, 2020 7.980 7.980 7.650 7.820 16,637 -0.16(-2.01%)
Sep 23, 2020 8.010 8.230 7.523 7.980 19,137 -0.24(-2.98%)
Sep 22, 2020 8.800 8.800 8.070 8.225 12,946 -0.36(-4.24%)
Sep 21, 2020 8.500 8.590 8.400 8.589 5,112 +0.38(+4.62%)
Sep 18, 2020 8.230 8.585 8.027 8.210 16,100 +0.14(+1.73%)
Sep 17, 2020 8.770 8.870 8.070 8.070 11,330 -0.68(-7.77%)
Sep 16, 2020 8.900 8.900 8.750 8.750 2,378 -0.18(-2.02%)
Sep 15, 2020 9.100 9.100 8.910 8.930 5,279 -0.15(-1.65%)
Sep 14, 2020 9.100 9.100 8.806 9.080 1,995 -0.02(-0.22%)
Sep 11, 2020 9.000 9.100 8.670 9.100 14,300 +0.35(+4.00%)
Sep 10, 2020 8.880 8.880 8.750 8.750 3,565 -0.26(-2.89%)
Sep 09, 2020 9.150 9.150 9.010 9.010 5,350 -0.09(-0.99%)
Sep 08, 2020 9.140 9.140 9.100 9.100 15,435 -0.05(-0.55%)
Sep 04, 2020 9.040 9.210 8.810 9.150 15,600 +0.14(+1.55%)
Sep 03, 2020 9.185 9.185 9.010 9.010 11,066 -0.14(-1.53%)
Sep 02, 2020 9.090 9.150 9.090 9.150 30,576 +0.20(+2.23%)
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.