Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
EL&P Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Collplant Biotechnologies Ltd ADR
(NQ:
CLGN
)
5.060
UNCHANGED
Streaming Delayed Price
Updated: 10:41 AM EDT, Aug 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 23, 2024
5.310
5.310
5.060
5.060
1,423
-0.13(-2.50%)
Aug 22, 2024
5.010
5.190
4.950
5.190
8,873
+0.33(+6.79%)
Aug 21, 2024
4.680
5.150
4.680
4.860
12,359
+0.01(+0.21%)
Aug 20, 2024
4.850
4.850
4.100
4.850
15,032
-0.06(-1.12%)
Aug 19, 2024
4.530
5.000
4.530
4.905
32,318
+0.25(+5.48%)
Aug 16, 2024
4.920
4.920
4.600
4.650
2,929
+0.05(+1.09%)
Aug 15, 2024
4.480
4.850
4.480
4.600
1,513
+0.11(+2.45%)
Aug 14, 2024
4.530
4.700
4.440
4.490
2,452
+0.05(+1.13%)
Aug 13, 2024
4.240
4.570
4.200
4.440
6,249
-0.01(-0.22%)
Aug 12, 2024
4.450
4.450
4.180
4.450
14,833
-0.03(-0.67%)
Aug 09, 2024
4.380
4.480
4.380
4.480
1,883
+0.17(+3.94%)
Aug 08, 2024
4.690
4.690
4.310
4.310
2,246
-0.31(-6.71%)
Aug 07, 2024
4.565
4.620
4.565
4.620
314
+0.12(+2.56%)
Aug 06, 2024
4.670
4.670
4.470
4.505
2,010
-0.20(-4.15%)
Aug 05, 2024
4.660
4.850
4.270
4.700
10,493
-0.04(-0.84%)
Aug 02, 2024
4.450
4.740
4.400
4.740
25,761
+0.35(+7.97%)
Aug 01, 2024
4.250
4.402
4.150
4.390
224,500
+0.11(+2.57%)
Jul 31, 2024
4.510
4.690
4.250
4.280
41,656
-0.39(-8.32%)
Jul 30, 2024
4.610
4.700
4.600
4.668
14,949
-0.03(-0.68%)
Jul 29, 2024
4.810
4.854
4.600
4.700
15,931
-0.08(-1.67%)
Jul 26, 2024
4.780
4.800
4.735
4.780
4,197
+0.10(+2.14%)
Jul 25, 2024
4.800
4.871
4.650
4.680
7,715
-0.11(-2.30%)
Jul 24, 2024
4.800
4.855
4.740
4.790
5,846
-0.01(-0.21%)
Jul 23, 2024
4.850
4.945
4.800
4.800
13,717
+0.01(+0.31%)
Jul 22, 2024
4.800
5.178
4.780
4.785
6,797
-0.08(-1.60%)
Jul 19, 2024
4.880
4.880
4.863
4.863
1,008
-0.10(-1.96%)
Jul 18, 2024
5.039
5.039
4.830
4.960
32,841
-0.08(-1.59%)
Jul 17, 2024
4.820
5.055
4.820
5.040
2,720
+0.10(+2.01%)
Jul 16, 2024
5.140
5.140
4.900
4.941
5,961
-0.12(-2.36%)
Jul 15, 2024
4.770
5.180
4.771
5.060
4,605
+0.06(+1.20%)
Jul 12, 2024
5.010
5.010
4.830
5.000
9,389
-0.10(-1.96%)
Jul 11, 2024
5.140
5.150
5.070
5.100
3,096
+0.00(+0.00%)
Jul 10, 2024
5.270
5.270
4.840
5.100
14,573
-0.24(-4.49%)
Jul 09, 2024
5.450
5.480
5.340
5.340
6,447
-0.04(-0.65%)
Jul 08, 2024
5.300
5.480
5.280
5.375
6,178
+0.22(+4.37%)
Jul 05, 2024
5.050
5.200
4.910
5.150
13,832
+0.15(+3.00%)
Jul 03, 2024
4.980
5.000
4.980
5.000
11,754
+0.04(+0.81%)
Jul 02, 2024
5.000
5.000
4.950
4.960
5,805
-0.04(-0.79%)
Jul 01, 2024
5.000
5.050
4.910
5.000
11,032
+0.03(+0.59%)
Jun 28, 2024
4.960
4.980
4.935
4.970
2,091
-0.03(-0.60%)
Jun 27, 2024
5.090
5.190
4.726
5.000
6,407
+0.01(+0.20%)
Jun 26, 2024
5.080
5.080
4.990
4.990
12,206
-0.11(-2.16%)
Jun 25, 2024
5.130
5.130
5.065
5.100
1,568
-0.05(-0.90%)
Jun 24, 2024
4.950
5.146
4.827
5.146
17,329
+0.30(+6.22%)
Jun 21, 2024
4.810
4.990
4.715
4.845
18,405
-0.03(-0.51%)
Jun 20, 2024
4.850
5.030
4.600
4.870
23,046
-0.23(-4.51%)
Jun 18, 2024
5.100
5.250
5.045
5.100
15,936
+0.00(+0.00%)
Jun 17, 2024
5.020
5.215
5.020
5.100
4,984
-0.03(-0.58%)
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%)
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
.