Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Collplant Biotechnologies Ltd ADR
(NQ:
CLGN
)
4.930
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 27, 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 (%)
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%)
Sep 03, 2024
5.250
5.260
5.220
5.260
1,777
-0.04(-0.66%)
Aug 30, 2024
5.330
5.330
5.250
5.295
3,157
-0.15(-2.84%)
Aug 29, 2024
5.260
5.450
5.264
5.450
2,598
+0.20(+3.81%)
Aug 28, 2024
5.140
5.300
5.140
5.250
1,995
+0.14(+2.74%)
Aug 27, 2024
5.170
5.167
5.110
5.110
328
+0.01(+0.20%)
Aug 26, 2024
5.060
5.185
5.060
5.100
1,764
+0.04(+0.79%)
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%)
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
.