Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Collplant Biotechnologies Ltd ADR (NQ: CLGN )

5.220 UNCHANGED

Streaming Delayed Price Updated: 3:34 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	5.210	5.240	5.100	5.220	8,592	-0.02(-0.38%)
Apr 17, 2024	5.200	5.250	5.100	5.240	6,672	+0.08(+1.52%)
Apr 16, 2024	5.100	5.190	5.100	5.161	4,396	-0.01(-0.26%)
Apr 15, 2024	5.230	5.230	5.150	5.175	6,478	-0.07(-1.33%)
Apr 12, 2024	5.220	5.270	5.220	5.245	1,782	+0.02(+0.38%)
Apr 11, 2024	5.170	5.300	5.150	5.225	6,362	-0.02(-0.29%)
Apr 10, 2024	5.200	5.295	5.200	5.240	7,362	+0.02(+0.29%)
Apr 09, 2024	5.160	5.251	5.110	5.225	7,919	+0.11(+2.22%)
Apr 08, 2024	5.100	5.185	5.100	5.111	3,085	+0.01(+0.22%)
Apr 05, 2024	5.270	5.270	5.100	5.100	3,637	-0.16(-3.04%)
Apr 04, 2024	5.420	5.420	5.222	5.260	6,739	-0.20(-3.57%)
Apr 03, 2024	5.390	5.460	5.290	5.455	3,855	+0.20(+3.71%)
Apr 02, 2024	5.285	5.372	5.260	5.260	1,692	+0.00(+0.00%)
Apr 01, 2024	5.310	5.310	5.260	5.260	1,247	-0.09(-1.68%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Collplant Biotechnologies Ltd ADR (NQ: CLGN )

Historical Prices