Skip to main content

Collplant Biotechnologies Ltd ADR (NQ: CLGN )

5.130 +0.130 (+2.60%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 5.072 5.180 5.072 5.130 5,920 +0.13(+2.60%)
Jun 13, 2024 5.010 5.010 4.975 5.000 9,967 -0.10(-2.04%)
Jun 12, 2024 5.010 5.190 5.010 5.104 7,541 -0.10(-1.85%)
Jun 11, 2024 5.240 5.240 5.200 5.200 5,412 -0.02(-0.48%)
Jun 10, 2024 5.330 5.330 5.070 5.225 19,655 +0.10(+1.85%)
Jun 07, 2024 5.100 5.330 5.080 5.130 12,089 -0.17(-3.18%)
Jun 06, 2024 5.440 5.440 5.299 5.299 3,221 +0.05(+0.93%)
Jun 05, 2024 5.470 5.470 5.131 5.250 8,431 -0.15(-2.78%)
Jun 04, 2024 5.500 5.555 5.132 5.400 13,518 -0.10(-1.82%)
Jun 03, 2024 5.600 5.600 5.500 5.500 9,025 -0.11(-1.87%)
May 31, 2024 5.500 5.610 5.500 5.605 7,146 +0.11(+1.91%)
May 30, 2024 5.490 5.630 5.490 5.500 4,166 -0.17(-2.94%)
May 29, 2024 5.800 5.895 5.150 5.667 16,448 -0.28(-4.76%)
May 28, 2024 5.790 6.000 5.780 5.950 11,832 +0.19(+3.27%)
May 24, 2024 5.730 5.761 5.710 5.761 2,605 -0.46(-7.43%)
May 23, 2024 5.696 6.224 5.510 6.224 1,424 +0.24(+4.10%)
May 22, 2024 6.100 6.100 5.800 5.979 6,444 -0.12(-1.98%)
May 21, 2024 6.170 6.170 6.050 6.100 3,151 -0.09(-1.45%)
May 20, 2024 6.300 6.330 5.850 6.190 11,745 -0.15(-2.37%)
May 17, 2024 6.390 6.390 6.300 6.340 3,178 -0.06(-0.94%)
May 16, 2024 6.390 6.400 5.900 6.400 2,719 +0.01(+0.16%)
May 15, 2024 6.650 6.650 6.260 6.390 5,365 -0.14(-2.11%)
May 14, 2024 6.650 6.650 6.500 6.527 1,713 -0.04(-0.57%)
May 13, 2024 6.350 6.645 6.350 6.565 3,176 -0.06(-0.95%)
May 10, 2024 6.628 6.628 6.628 6.628 1,707 -0.12(-1.81%)
May 09, 2024 5.960 6.750 5.901 6.750 13,256 +0.51(+8.17%)
May 08, 2024 5.900 6.242 5.880 6.240 5,313 +0.33(+5.49%)
May 07, 2024 5.910 5.915 5.880 5.915 5,268 +0.07(+1.11%)
May 06, 2024 5.850 5.973 5.850 5.850 5,103 -0.10(-1.68%)
May 03, 2024 6.100 6.240 5.820 5.950 2,834 -0.23(-3.80%)
May 02, 2024 5.800 6.240 5.780 6.185 7,400 +0.40(+7.01%)
May 01, 2024 5.865 5.865 5.780 5.780 472 -0.10(-1.70%)
Apr 30, 2024 5.860 5.970 5.560 5.880 15,212 -0.09(-1.51%)
Apr 29, 2024 5.880 5.970 5.310 5.970 6,414 +0.08(+1.36%)
Apr 26, 2024 5.420 5.890 5.420 5.890 5,873 +0.53(+9.89%)
Apr 25, 2024 5.321 5.530 5.321 5.360 5,882 -0.05(-0.92%)
Apr 24, 2024 5.423 5.423 5.410 5.410 1,040 +0.01(+0.19%)
Apr 23, 2024 5.280 5.440 5.250 5.400 12,622 +0.14(+2.66%)
Apr 22, 2024 5.190 5.270 5.190 5.260 4,270 +0.06(+1.15%)
Apr 19, 2024 5.220 5.220 5.200 5.200 1,228 -0.02(-0.38%)
Apr 18, 2024 5.210 5.240 5.100 5.220 8,592 -0.02(-0.38%)
Apr 17, 2024 5.200 5.250 5.100 5.240 6,672 +0.08(+1.52%)
Apr 16, 2024 5.100 5.190 5.100 5.161 4,396 -0.01(-0.26%)
Apr 15, 2024 5.230 5.230 5.150 5.175 6,478 -0.07(-1.33%)
Apr 12, 2024 5.220 5.270 5.220 5.245 1,782 +0.02(+0.38%)
Apr 11, 2024 5.170 5.300 5.150 5.225 6,362 -0.02(-0.29%)
Apr 10, 2024 5.200 5.295 5.200 5.240 7,362 +0.02(+0.29%)
Apr 09, 2024 5.160 5.251 5.110 5.225 7,919 +0.11(+2.22%)
Apr 08, 2024 5.100 5.185 5.100 5.111 3,085 +0.01(+0.22%)
Apr 05, 2024 5.270 5.270 5.100 5.100 3,637 -0.16(-3.04%)
Apr 04, 2024 5.420 5.420 5.222 5.260 6,739 -0.20(-3.57%)
Apr 03, 2024 5.390 5.460 5.290 5.455 3,855 +0.20(+3.71%)
Apr 02, 2024 5.285 5.372 5.260 5.260 1,692 +0.00(+0.00%)
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.