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)

1.850 -0.010 (-0.54%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 8, 2025 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 (%)
May 07, 2025 1.990 1.990 1.860 1.860 6,259 -0.07(-3.63%)
May 06, 2025 2.120 2.120 1.910 1.930 13,978 -0.17(-7.88%)
May 05, 2025 2.400 2.400 2.095 2.095 6,516 -0.06(-2.56%)
May 02, 2025 2.245 2.245 2.150 2.150 4,929 -0.03(-1.37%)
May 01, 2025 2.110 2.190 2.100 2.180 2,278 +0.06(+2.83%)
Apr 30, 2025 2.300 2.300 2.100 2.120 13,007 -0.09(-4.29%)
Apr 29, 2025 2.210 2.530 2.190 2.215 32,288 +0.00(+0.23%)
Apr 28, 2025 2.474 2.474 2.210 2.210 8,937 -0.01(-0.45%)
Apr 25, 2025 2.150 2.271 2.150 2.220 5,443 +0.01(+0.45%)
Apr 24, 2025 2.100 2.367 2.100 2.210 7,098 +0.21(+10.50%)
Apr 23, 2025 2.340 2.580 2.000 2.000 72,203 -0.22(-9.91%)
Apr 22, 2025 2.310 2.375 2.200 2.220 42,913 -0.13(-5.53%)
Apr 21, 2025 2.410 2.418 2.330 2.350 4,821 -0.07(-2.89%)
Apr 17, 2025 2.460 2.460 2.420 2.420 2,753 +0.00(+0.00%)
Apr 16, 2025 2.490 2.490 2.400 2.420 1,830 -0.04(-1.43%)
Apr 15, 2025 2.310 2.475 2.310 2.455 6,072 +0.00(+0.20%)
Apr 14, 2025 2.440 2.470 2.410 2.450 3,039 +0.01(+0.50%)
Apr 11, 2025 2.412 2.445 2.340 2.438 4,576 -0.02(-0.91%)
Apr 10, 2025 2.500 2.510 2.410 2.460 4,879 -0.04(-1.60%)
Apr 09, 2025 2.360 2.500 2.210 2.500 10,361 +0.09(+3.73%)
Apr 08, 2025 2.400 2.450 2.380 2.410 19,927 +0.01(+0.46%)
Apr 07, 2025 2.400 2.480 2.290 2.399 14,851 +0.08(+3.41%)
Apr 04, 2025 2.340 2.440 2.200 2.320 8,622 -0.14(-5.69%)
Apr 03, 2025 2.560 2.560 2.370 2.460 2,057 -0.12(-4.52%)
Apr 02, 2025 2.570 2.610 2.570 2.576 3,777 +0.01(+0.25%)
Apr 01, 2025 2.570 2.630 2.570 2.570 1,553 -0.01(-0.39%)
Mar 31, 2025 2.570 2.911 2.570 2.580 9,042 +0.03(+1.18%)
Mar 28, 2025 2.640 2.650 2.540 2.550 3,204 -0.10(-3.77%)
Mar 27, 2025 2.600 2.656 2.600 2.650 3,279 -0.06(-2.03%)
Mar 26, 2025 2.900 2.900 2.557 2.705 13,000 -0.09(-3.39%)
Mar 25, 2025 3.060 3.220 2.640 2.800 37,793 -0.30(-9.68%)
Mar 24, 2025 3.060 3.650 3.040 3.100 69,276 +0.00(+0.00%)
Mar 21, 2025 3.060 3.700 3.009 3.100 62,466 +0.03(+0.87%)
Mar 20, 2025 3.240 3.240 3.073 3.073 602 -0.01(-0.48%)
Mar 19, 2025 3.130 3.310 3.050 3.088 17,906 -0.05(-1.66%)
Mar 18, 2025 3.190 3.225 3.140 3.140 1,121 -0.04(-1.26%)
Mar 17, 2025 3.150 3.272 3.150 3.180 1,907 -0.09(-2.70%)
Mar 14, 2025 3.265 3.315 3.150 3.268 1,052 +0.11(+3.42%)
Mar 13, 2025 3.150 3.250 3.150 3.160 1,382 +0.10(+3.27%)
Mar 12, 2025 3.056 3.060 3.056 3.060 755 -0.02(-0.65%)
Mar 11, 2025 3.121 3.121 3.050 3.080 10,258 -0.09(-2.84%)
Mar 10, 2025 3.200 3.200 3.140 3.170 4,720 -0.17(-5.06%)
Mar 07, 2025 3.370 3.380 3.140 3.339 2,056 +0.28(+9.12%)
Mar 06, 2025 3.020 3.060 3.000 3.060 4,732 +0.01(+0.33%)
Mar 05, 2025 3.160 3.170 3.020 3.050 2,418 -0.14(-4.31%)
Mar 04, 2025 3.190 3.190 3.180 3.188 820 -0.21(-6.25%)
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 Of Service.