Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Collplant Biotechnologies Ltd ADR (NQ: CLGN )

6.400 UNCHANGED
Streaming Delayed Price Updated: 1:31 PM EDT, May 16, 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 (%)
May 31, 2019 4.950 5.119 4.950 5.119 1,000 +0.17(+3.41%)
May 30, 2019 4.950 4.950 4.950 4.950 372 +0.35(+7.61%)
May 29, 2019 4.600 4.600 4.600 174 +0.00(+0.00%)
May 28, 2019 4.550 4.600 4.550 4.600 3,882 +0.47(+11.38%)
May 24, 2019 5.187 5.187 4.130 4.130 400 -0.97(-19.02%)
May 23, 2019 5.100 5.100 5.100 5.100 150 +0.10(+2.00%)
May 22, 2019 5.000 5.030 5.000 5.000 2,120 -0.10(-1.96%)
May 21, 2019 5.100 5.100 5.100 5.100 1,084 -0.12(-2.30%)
May 20, 2019 5.100 5.220 5.100 5.220 598 +0.02(+0.38%)
May 17, 2019 5.200 5.200 5.200 5.200 500 +0.00(+0.00%)
May 16, 2019 5.200 5.200 5.200 5.200 1,385 +0.10(+1.96%)
May 15, 2019 5.080 5.200 5.000 5.100 3,799 -0.10(-1.92%)
May 14, 2019 5.000 5.200 5.000 5.200 1,946 +0.10(+1.96%)
May 13, 2019 5.100 5.100 5.100 51 +0.00(+0.00%)
May 10, 2019 5.380 5.380 5.100 5.100 2,100 -0.03(-0.54%)
May 09, 2019 5.128 5.128 5.128 5.128 603 +0.03(+0.55%)
May 08, 2019 5.100 5.100 5.100 1 +0.00(+0.00%)
May 07, 2019 5.000 5.150 5.000 5.100 1,888 -0.05(-0.97%)
May 06, 2019 5.070 5.150 5.070 5.150 2,352 -0.09(-1.72%)
May 03, 2019 5.050 5.240 5.050 5.240 1,400 +0.14(+2.75%)
May 02, 2019 5.100 5.100 5.100 5.100 360 -0.17(-3.17%)
May 01, 2019 5.050 5.267 5.050 5.267 401 -0.04(-0.81%)
Apr 30, 2019 5.200 5.310 5.200 5.310 1,296 +0.09(+1.72%)
Apr 29, 2019 5.220 5.220 5.220 8 +0.00(+0.00%)
Apr 26, 2019 5.230 5.300 5.220 5.220 400 +0.11(+2.25%)
Apr 24, 2019 5.105 5.105 5.105 0 +0.00(+0.10%)
Apr 23, 2019 5.250 5.250 5.050 5.100 5,604 -0.22(-4.13%)
Apr 22, 2019 5.250 5.380 5.250 5.320 2,024 -0.04(-0.83%)
Apr 17, 2019 5.364 5.364 5.364 0 +0.06(+1.22%)
Apr 16, 2019 5.130 5.340 5.110 5.300 4,153 +0.01(+0.23%)
Apr 15, 2019 5.320 5.320 5.288 5.288 2,309 -0.04(-0.72%)
Apr 12, 2019 5.462 5.462 5.327 5.327 2,300 -0.17(-3.06%)
Apr 10, 2019 5.495 5.495 5.495 0 +0.01(+0.27%)
Apr 09, 2019 5.608 5.608 5.430 5.480 5,540 -0.09(-1.70%)
Apr 08, 2019 5.500 5.575 5.500 5.575 3,025 -0.21(-3.71%)
Apr 05, 2019 5.790 5.790 5.762 5.790 1,800 +0.22(+3.87%)
Apr 04, 2019 5.790 5.790 5.420 5.574 2,299 +0.07(+1.34%)
Apr 03, 2019 5.570 5.880 5.500 5.500 2,703 +0.10(+1.91%)
Apr 02, 2019 5.550 5.550 5.397 5.397 1,217 -0.15(-2.76%)
Apr 01, 2019 5.590 5.744 5.500 5.550 1,267 +0.05(+0.91%)
Mar 29, 2019 5.680 5.680 5.500 5.500 1,900 +0.00(+0.00%)
Mar 28, 2019 5.500 5.750 5.500 5.500 7,053 -0.31(-5.34%)
Mar 27, 2019 5.950 5.950 5.810 5.810 5,464 +0.21(+3.75%)
Mar 26, 2019 5.630 5.630 5.299 5.600 5,264 -0.03(-0.50%)
Mar 25, 2019 5.628 5.628 5.628 5.628 551 -0.27(-4.61%)
Mar 22, 2019 5.900 5.900 5.900 10 +0.00(+0.00%)
Mar 21, 2019 5.880 5.900 5.880 5.900 1,500 +0.15(+2.69%)
Mar 20, 2019 5.750 5.900 5.745 5.745 1,793 -0.18(-3.12%)
Mar 19, 2019 6.000 6.000 5.560 5.930 7,129 +0.08(+1.37%)
Mar 18, 2019 5.250 5.850 5.250 5.850 5,867 +0.10(+1.74%)
Mar 14, 2019 5.750 5.750 5.750 0 +0.00(+0.00%)
Mar 13, 2019 5.700 5.770 5.690 5.750 4,222 +0.24(+4.40%)
Mar 12, 2019 5.750 5.750 5.507 5.507 897 -0.19(-3.38%)
Mar 11, 2019 5.700 5.700 5.697 5.700 2,779 -0.30(-5.00%)
Mar 08, 2019 6.000 6.043 5.800 6.000 11,600 -0.09(-1.48%)
Mar 07, 2019 5.810 6.100 5.750 6.090 13,954 +0.27(+4.64%)
Mar 06, 2019 5.700 5.820 5.670 5.820 10,592 +0.12(+2.11%)
Mar 05, 2019 5.490 5.750 5.490 5.700 4,449 +0.54(+10.47%)
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.