Skip to main content

Collplant Biotechnologies Ltd ADR (NQ: CLGN )

5.350 +0.120 (+2.29%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 5.320 5.468 5.254 5.350 2,648 +0.12(+2.29%)
Mar 27, 2024 5.300 5.300 5.230 5.230 5,243 -0.01(-0.19%)
Mar 26, 2024 5.445 5.445 5.200 5.240 3,062 -0.01(-0.19%)
Mar 25, 2024 5.190 5.250 5.080 5.250 33,005 +0.15(+2.94%)
Mar 22, 2024 5.100 5.100 5.100 5.100 491 +0.08(+1.59%)
Mar 21, 2024 5.160 5.160 5.010 5.020 4,805 -0.14(-2.71%)
Mar 20, 2024 5.230 5.230 5.145 5.160 4,640 -0.07(-1.38%)
Mar 19, 2024 5.050 5.240 5.050 5.232 2,069 +0.18(+3.61%)
Mar 18, 2024 5.030 5.080 5.030 5.050 2,549 +0.04(+0.80%)
Mar 15, 2024 5.150 5.150 5.010 5.010 2,692 -0.31(-5.83%)
Mar 14, 2024 5.060 5.320 5.060 5.320 3,243 +0.25(+5.02%)
Mar 13, 2024 5.220 5.220 4.930 5.066 9,163 -0.02(-0.30%)
Mar 12, 2024 5.600 5.600 5.080 5.081 3,220 +0.00(+0.05%)
Mar 11, 2024 5.030 5.078 5.000 5.078 2,390 +0.18(+3.64%)
Mar 08, 2024 5.010 5.010 4.720 4.900 12,134 -0.11(-2.20%)
Mar 07, 2024 4.820 5.200 4.720 5.010 19,607 +0.29(+6.14%)
Mar 06, 2024 5.070 5.090 4.220 4.720 27,553 -0.29(-5.79%)
Mar 05, 2024 5.000 5.130 5.000 5.010 4,306 +0.01(+0.20%)
Mar 04, 2024 5.320 5.320 5.000 5.000 26,731 -0.21(-4.03%)
Mar 01, 2024 5.210 5.670 5.210 5.210 3,083 -0.01(-0.19%)
Feb 29, 2024 5.400 5.500 5.190 5.220 9,832 -0.28(-5.09%)
Feb 28, 2024 5.512 5.525 5.400 5.500 1,717 +0.04(+0.73%)
Feb 27, 2024 5.670 5.670 5.300 5.460 1,952 -0.19(-3.36%)
Feb 26, 2024 5.670 5.670 5.349 5.650 2,807 -0.03(-0.53%)
Feb 23, 2024 5.424 5.731 5.400 5.680 2,132 +0.31(+5.77%)
Feb 22, 2024 5.300 5.487 5.300 5.370 5,458 -0.05(-0.92%)
Feb 21, 2024 5.460 5.800 5.306 5.420 18,857 -0.13(-2.34%)
Feb 20, 2024 5.300 5.750 5.300 5.550 16,147 +0.06(+1.09%)
Feb 16, 2024 5.350 5.718 5.350 5.490 4,839 +0.13(+2.43%)
Feb 15, 2024 5.360 5.360 5.360 5.360 973 -0.08(-1.47%)
Feb 14, 2024 5.370 5.440 5.370 5.440 1,750 +0.28(+5.43%)
Feb 13, 2024 5.220 5.380 5.077 5.160 4,148 -0.19(-3.55%)
Feb 12, 2024 5.500 5.580 5.350 5.350 11,457 -0.17(-2.99%)
Feb 09, 2024 5.590 5.600 5.500 5.515 3,089 -0.08(-1.52%)
Feb 08, 2024 5.750 5.750 5.264 5.600 17,781 -0.08(-1.41%)
Feb 07, 2024 5.690 5.700 5.539 5.680 14,903 -0.07(-1.22%)
Feb 06, 2024 5.700 5.750 5.650 5.750 9,428 +0.05(+0.88%)
Feb 05, 2024 5.750 5.750 5.550 5.700 9,772 -0.10(-1.72%)
Feb 02, 2024 5.310 5.802 5.310 5.800 6,450 +0.31(+5.65%)
Feb 01, 2024 5.340 5.630 5.340 5.490 7,907 +0.01(+0.18%)
Jan 31, 2024 5.290 5.480 5.252 5.480 7,951 +0.23(+4.38%)
Jan 30, 2024 5.270 5.270 5.155 5.250 16,787 +0.00(+0.00%)
Jan 29, 2024 5.010 5.250 5.010 5.250 1,437 +0.25(+5.00%)
Jan 26, 2024 5.280 5.280 4.940 5.000 9,869 -0.17(-3.29%)
Jan 25, 2024 5.300 5.320 5.000 5.170 12,060 -0.27(-4.96%)
Jan 24, 2024 5.660 5.700 5.310 5.440 15,844 +0.05(+0.93%)
Jan 23, 2024 5.240 5.427 5.240 5.390 4,723 +0.15(+2.86%)
Jan 22, 2024 5.370 5.600 5.240 5.240 13,642 -0.06(-1.13%)
Jan 19, 2024 5.320 5.350 5.260 5.300 13,401 +0.01(+0.19%)
Jan 18, 2024 5.400 5.400 5.205 5.290 4,910 -0.04(-0.75%)
Jan 17, 2024 5.640 5.640 5.330 5.330 11,390 -0.42(-7.30%)
Jan 16, 2024 5.750 5.889 5.750 5.750 8,698 +0.05(+0.88%)
Jan 12, 2024 5.880 5.967 5.700 5.700 7,271 -0.06(-0.98%)
Jan 11, 2024 5.860 5.954 5.750 5.757 10,602 -0.10(-1.71%)
Jan 10, 2024 5.890 6.100 5.820 5.856 9,551 -0.11(-1.90%)
Jan 09, 2024 6.040 6.040 5.970 5.970 6,116 -0.18(-2.93%)
Jan 08, 2024 6.230 6.230 5.960 6.150 14,398 +0.00(+0.00%)
Jan 05, 2024 6.190 6.730 6.070 6.150 10,357 +0.05(+0.82%)
Jan 04, 2024 6.000 6.370 5.953 6.100 27,507 +0.10(+1.67%)
Jan 03, 2024 5.990 6.135 5.830 6.000 14,233 -0.05(-0.83%)
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.