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 )

5.060 -0.130 (-2.50%)

Streaming Delayed Price Updated: 10:41 AM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2024	5.000	5.050	4.910	5.000	11,032	+0.03(+0.59%)
Jun 28, 2024	4.960	4.980	4.935	4.970	2,091	-0.03(-0.60%)
Jun 27, 2024	5.090	5.190	4.726	5.000	6,407	+0.01(+0.20%)
Jun 26, 2024	5.080	5.080	4.990	4.990	12,206	-0.11(-2.16%)
Jun 25, 2024	5.130	5.130	5.065	5.100	1,568	-0.05(-0.90%)
Jun 24, 2024	4.950	5.146	4.827	5.146	17,329	+0.30(+6.22%)
Jun 21, 2024	4.810	4.990	4.715	4.845	18,405	-0.03(-0.51%)
Jun 20, 2024	4.850	5.030	4.600	4.870	23,046	-0.23(-4.51%)
Jun 18, 2024	5.100	5.250	5.045	5.100	15,936	+0.00(+0.00%)
Jun 17, 2024	5.020	5.215	5.020	5.100	4,984	-0.03(-0.58%)
Jun 14, 2024	5.072	5.180	5.072	5.130	5,920	+0.13(+2.60%)
Jun 13, 2024	5.010	5.010	4.975	5.000	9,967	-0.10(-2.04%)
Jun 12, 2024	5.010	5.190	5.010	5.104	7,541	-0.10(-1.85%)
Jun 11, 2024	5.240	5.240	5.200	5.200	5,412	-0.02(-0.48%)
Jun 10, 2024	5.330	5.330	5.070	5.225	19,655	+0.10(+1.85%)
Jun 07, 2024	5.100	5.330	5.080	5.130	12,089	-0.17(-3.18%)
Jun 06, 2024	5.440	5.440	5.299	5.299	3,221	+0.05(+0.93%)
Jun 05, 2024	5.470	5.470	5.131	5.250	8,431	-0.15(-2.78%)
Jun 04, 2024	5.500	5.555	5.132	5.400	13,518	-0.10(-1.82%)

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