Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Collplant Biotechnologies Ltd ADR (NQ: CLGN )

4.140 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2024	4.930	5.000	4.735	4.920	16,634	-0.04(-0.91%)
Sep 30, 2024	4.900	4.965	4.900	4.965	2,038	+0.04(+0.71%)
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%)

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 Santa Clara

Find A Business

or Browse Listings

Collplant Biotechnologies Ltd ADR (NQ: CLGN )

Historical Prices