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

CollPlant Biotechnologies Ltd. - Ordinary Shares (NQ: CLGN )

3.410 -0.265 (-7.21%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 20, 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 (%)
Dec 20, 2024 3.700 3.704 3.400 3.410 16,599 -0.26(-7.21%)
Dec 19, 2024 3.650 3.700 3.650 3.675 3,701 -0.04(-0.94%)
Dec 18, 2024 3.620 3.800 3.620 3.710 11,830 +0.07(+1.92%)
Dec 17, 2024 3.620 3.800 3.620 3.640 8,454 +0.02(+0.45%)
Dec 16, 2024 3.690 3.810 3.624 3.624 16,259 -0.07(-1.80%)
Dec 13, 2024 3.850 3.850 3.600 3.690 18,023 -0.20(-5.14%)
Dec 12, 2024 3.970 4.170 3.880 3.890 20,342 -0.04(-1.02%)
Dec 11, 2024 3.850 4.100 3.850 3.930 39,784 +0.02(+0.51%)
Dec 10, 2024 4.050 4.050 3.910 3.910 6,637 -0.18(-4.30%)
Dec 09, 2024 4.090 4.090 4.000 4.086 3,804 +0.09(+2.14%)
Dec 06, 2024 3.901 4.180 3.901 4.000 8,765 +0.08(+2.06%)
Dec 05, 2024 3.990 4.000 3.855 3.919 6,083 -0.14(-3.43%)
Dec 04, 2024 4.100 4.190 4.020 4.058 10,383 -0.07(-1.73%)
Dec 03, 2024 4.220 4.300 4.119 4.130 6,158 -0.25(-5.71%)
Dec 02, 2024 4.340 4.485 4.252 4.380 17,045 -0.10(-2.23%)
Nov 29, 2024 4.250 4.480 4.200 4.480 13,919 +0.23(+5.45%)
Nov 27, 2024 3.550 4.250 3.510 4.248 21,051 -0.02(-0.39%)
Nov 26, 2024 4.300 4.300 4.050 4.265 25,568 +0.01(+0.17%)
Nov 25, 2024 4.150 4.300 4.150 4.258 5,737 +0.12(+2.84%)
Nov 22, 2024 4.170 4.220 3.310 4.140 16,356 -0.03(-0.60%)
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 1,073 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.