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

Collplant Biotechnologies Ltd ADR (NQ: CLGN )

4.077 -0.083 (-1.98%)
Streaming Delayed Price Updated: 2:17 PM EST, Nov 22, 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 21, 2024 4.280 4.330 4.140 4.165 4,513 -0.07(-1.54%)
Nov 20, 2024 4.170 4.409 3.974 4.230 9,184 +0.04(+0.95%)
Nov 19, 2024 4.180 4.285 4.084 4.190 5,158 +0.04(+0.96%)
Nov 18, 2024 4.250 4.250 4.050 4.150 7,422 -0.04(-0.95%)
Nov 15, 2024 4.130 4.240 4.000 4.190 9,030 -0.06(-1.41%)
Nov 14, 2024 4.100 4.390 4.100 4.250 14,847 -0.06(-1.39%)
Nov 13, 2024 4.310 4.340 4.170 4.310 4,172 -0.10(-2.27%)
Nov 12, 2024 4.000 4.580 4.000 4.410 13,855 +0.43(+10.80%)
Nov 11, 2024 3.920 3.990 3.740 3.980 25,799 +0.06(+1.53%)
Nov 08, 2024 3.796 3.988 3.610 3.920 17,969 +0.13(+3.43%)
Nov 07, 2024 3.980 3.989 3.690 3.790 15,846 -0.16(-4.05%)
Nov 06, 2024 3.750 3.950 3.680 3.950 119,834 +0.23(+6.08%)
Nov 05, 2024 3.738 3.750 3.700 3.724 18,499 +0.01(+0.37%)
Nov 04, 2024 3.680 3.730 3.680 3.710 2,338 -0.03(-0.80%)
Nov 01, 2024 3.640 3.748 3.640 3.740 2,795 +0.06(+1.57%)
Oct 31, 2024 3.760 3.870 3.650 3.682 22,322 -0.08(-2.07%)
Oct 30, 2024 3.850 3.990 3.760 3.760 16,242 -0.16(-4.08%)
Oct 29, 2024 3.850 3.979 3.850 3.920 3,941 +0.02(+0.51%)
Oct 28, 2024 3.960 3.960 3.800 3.900 8,365 -0.07(-1.82%)
Oct 25, 2024 3.849 4.000 3.840 3.972 9,577 +0.12(+3.13%)
Oct 24, 2024 3.975 4.130 3.760 3.852 31,572 -0.12(-2.97%)
Oct 23, 2024 3.890 3.970 3.882 3.970 5,594 +0.07(+1.80%)
Oct 22, 2024 3.860 3.980 3.850 3.900 11,024 -0.02(-0.51%)
Oct 21, 2024 4.140 4.263 3.920 3.920 8,434 -0.26(-6.31%)
Oct 18, 2024 4.383 4.383 4.184 4.184 4,617 -0.10(-2.24%)
Oct 17, 2024 4.400 4.430 4.280 4.280 18,716 -0.23(-5.10%)
Oct 16, 2024 4.500 4.750 4.400 4.510 23,002 +0.05(+1.12%)
Oct 15, 2024 4.990 4.990 4.450 4.460 7,690 -0.21(-4.41%)
Oct 11, 2024 4.666 374 +0.10(+2.26%)
Oct 10, 2024 4.517 4.810 4.450 4.563 17,816 +0.01(+0.29%)
Oct 09, 2024 4.630 4.630 4.520 4.550 3,630 -0.07(-1.54%)
Oct 08, 2024 4.790 4.790 4.500 4.621 26,406 -0.17(-3.53%)
Oct 07, 2024 4.830 4.989 4.650 4.790 9,652 -0.02(-0.38%)
Oct 04, 2024 4.960 4.960 4.800 4.808 1,074 +0.10(+2.08%)
Oct 03, 2024 4.670 4.950 4.660 4.710 5,238 -0.04(-0.84%)
Oct 02, 2024 4.750 4.860 4.537 4.750 12,541 -0.17(-3.46%)
Oct 01, 2024 4.930 5.000 4.735 4.920 16,634 -0.04(-0.91%)
Sep 30, 2024 4.900 4.965 4.900 4.965 2,038 +0.04(+0.71%)
Sep 27, 2024 4.790 5.000 4.790 4.930 2,510 -0.07(-1.40%)
Sep 26, 2024 4.740 5.000 4.740 5.000 16,582 +0.22(+4.55%)
Sep 25, 2024 4.782 4.782 4.782 4.782 1,056 +0.02(+0.47%)
Sep 24, 2024 4.740 4.899 4.740 4.760 3,310 -0.06(-1.17%)
Sep 23, 2024 4.610 4.942 4.610 4.816 2,341 +0.21(+4.47%)
Sep 20, 2024 4.760 5.000 4.610 4.610 4,913 -0.11(-2.33%)
Sep 19, 2024 4.670 5.000 4.670 4.720 3,957 -0.04(-0.94%)
Sep 18, 2024 4.865 4.870 4.669 4.765 8,325 -0.09(-1.82%)
Sep 17, 2024 5.000 5.000 4.530 4.853 8,381 -0.15(-2.94%)
Sep 16, 2024 5.000 5.000 4.900 5.000 2,080 -0.01(-0.20%)
Sep 13, 2024 4.750 5.010 4.350 5.010 17,393 +0.18(+3.72%)
Sep 12, 2024 5.120 5.120 4.830 4.830 4,569 -0.30(-5.85%)
Sep 11, 2024 5.100 5.140 5.090 5.130 10,156 +0.23(+4.69%)
Sep 10, 2024 5.440 5.450 4.900 4.900 15,174 -0.49(-9.09%)
Sep 09, 2024 5.070 5.450 4.946 5.390 9,644 +0.27(+5.27%)
Sep 06, 2024 5.320 5.320 5.000 5.120 7,926 -0.15(-2.85%)
Sep 05, 2024 5.410 5.410 5.270 5.270 552 -0.15(-2.77%)
Sep 04, 2024 5.250 5.450 4.830 5.420 19,958 +0.16(+3.04%)
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.