Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Collplant Biotechnologies Ltd ADR (NQ: CLGN )

6.240 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 8, 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 (%)
Nov 30, 2018 5.900 5.900 5.550 5.900 1,700 -0.05(-0.89%)
Nov 29, 2018 5.710 5.970 5.700 5.953 4,193 +0.05(+0.90%)
Nov 28, 2018 5.900 5.900 5.900 5.900 201 +0.10(+1.72%)
Nov 27, 2018 5.900 5.900 5.640 5.800 1,883 -0.18(-3.01%)
Nov 26, 2018 5.990 6.000 5.600 5.980 7,197 +0.17(+2.93%)
Nov 23, 2018 5.860 6.380 5.810 5.810 2,300 -0.14(-2.35%)
Nov 21, 2018 5.950 5.950 5.950 0 +0.29(+5.06%)
Nov 20, 2018 5.400 5.699 5.300 5.663 11,141 +0.28(+5.27%)
Nov 19, 2018 5.600 5.800 5.380 5.380 9,451 +0.10(+1.89%)
Nov 16, 2018 5.280 5.280 5.280 5.280 200 -0.22(-4.00%)
Nov 15, 2018 5.350 5.527 5.309 5.500 12,358 +0.15(+2.80%)
Nov 14, 2018 5.226 5.490 5.226 5.350 8,281 +0.02(+0.44%)
Nov 13, 2018 5.350 5.490 5.215 5.327 19,604 -0.12(-2.27%)
Nov 12, 2018 5.510 5.630 5.276 5.450 8,037 -0.17(-3.02%)
Nov 09, 2018 5.400 5.690 5.200 5.620 8,900 -0.06(-1.06%)
Nov 08, 2018 5.600 5.750 5.500 5.680 11,920 +0.01(+0.14%)
Nov 07, 2018 5.510 5.750 5.410 5.672 23,181 +0.31(+5.72%)
Nov 06, 2018 4.850 5.600 4.840 5.365 25,054 +0.37(+7.31%)
Nov 05, 2018 5.250 5.270 4.840 5.000 15,207 -0.25(-4.76%)
Nov 02, 2018 5.250 5.550 5.250 5.250 1,800 -0.10(-1.81%)
Nov 01, 2018 5.380 5.610 5.290 5.347 7,353 -0.18(-3.27%)
Oct 31, 2018 5.694 5.694 5.527 5.527 833 -0.06(-1.08%)
Oct 30, 2018 6.090 6.100 5.500 5.588 26,084 -0.08(-1.45%)
Oct 29, 2018 5.520 6.000 5.520 5.670 14,943 +0.14(+2.53%)
Oct 26, 2018 5.710 5.750 5.210 5.530 32,400 -0.32(-5.47%)
Oct 25, 2018 5.820 6.020 5.660 5.850 17,894 -0.14(-2.34%)
Oct 24, 2018 6.310 6.739 5.610 5.990 48,831 -0.36(-5.67%)
Oct 23, 2018 6.490 6.658 6.200 6.350 82,658 +0.24(+3.93%)
Oct 22, 2018 8.730 8.730 6.000 6.110 816,427 +0.61(+11.09%)
Oct 19, 2018 5.500 5.500 5.500 5.500 100 +0.10(+1.85%)
Oct 18, 2018 5.400 5.400 5.400 107 +0.00(+0.00%)
Oct 17, 2018 5.400 5.400 5.400 5.400 1,130 +0.15(+2.86%)
Oct 16, 2018 5.230 5.250 5.230 5.250 200 +0.25(+5.00%)
Oct 12, 2018 5.000 5.000 5.000 0 -0.18(-3.47%)
Oct 11, 2018 5.181 5.181 5.180 1 -0.00(-0.02%)
Oct 10, 2018 5.161 5.360 5.161 5.181 1,400 -0.02(-0.37%)
Oct 09, 2018 5.200 5.200 5.200 5.200 100 +0.19(+3.79%)
Oct 05, 2018 5.010 5.010 5.010 0 +0.00(+0.00%)
Oct 03, 2018 5.010 5.010 5.010 0 -0.14(-2.72%)
Oct 02, 2018 5.150 5.150 5.150 5.150 127 -0.08(-1.53%)
Oct 01, 2018 5.400 5.426 5.130 5.230 2,600 +0.03(+0.58%)
Sep 27, 2018 5.200 5.200 5.200 0 +0.03(+0.51%)
Sep 26, 2018 5.150 5.173 5.000 5.173 950 +0.02(+0.45%)
Sep 25, 2018 5.150 5.150 5.150 5.150 2,010 -0.19(-3.56%)
Sep 24, 2018 5.340 5.340 5.340 5.340 513 +0.24(+4.71%)
Sep 21, 2018 5.150 5.150 5.100 5.100 400 -0.05(-0.97%)
Sep 19, 2018 5.150 5.150 5.150 0 +0.00(+0.00%)
Sep 18, 2018 5.170 5.180 5.150 5.150 1,590 +0.05(+0.98%)
Sep 14, 2018 5.100 5.100 5.100 0 -0.20(-3.77%)
Sep 13, 2018 5.300 5.300 5.300 5.300 165 +0.20(+3.92%)
Sep 12, 2018 5.010 5.240 4.990 5.100 9,826 -0.15(-2.86%)
Sep 11, 2018 5.250 5.250 5.250 5.250 200 +0.20(+3.96%)
Sep 10, 2018 5.650 5.680 5.050 5.050 7,701 -0.13(-2.51%)
Sep 07, 2018 4.930 5.180 4.860 5.180 2,200 -0.03(-0.58%)
Sep 06, 2018 5.176 5.390 5.176 5.210 1,406 -0.04(-0.76%)
Sep 05, 2018 4.855 5.250 4.855 5.250 2,215 +0.07(+1.35%)
Sep 04, 2018 5.400 5.440 5.180 5.180 3,430 -0.24(-4.46%)
Aug 31, 2018 5.422 5.422 5.422 0 -0.08(-1.42%)
Aug 30, 2018 5.500 5.500 5.500 5.500 986 -0.09(-1.61%)
Aug 29, 2018 5.530 5.590 5.530 5.590 665 +0.11(+2.01%)
Aug 28, 2018 5.481 5.481 5.480 27 -0.00(-0.01%)
Aug 27, 2018 5.441 5.520 5.230 5.481 4,965 -0.37(-6.31%)
Aug 24, 2018 5.490 5.920 5.240 5.850 13,500 +0.53(+9.96%)
Aug 23, 2018 5.330 5.720 5.300 5.320 7,017 -0.18(-3.27%)
Aug 22, 2018 5.500 5.630 5.500 5.500 912 +0.10(+1.85%)
Aug 21, 2018 5.450 5.800 5.350 5.400 5,010 -0.10(-1.82%)
Aug 20, 2018 5.650 5.790 5.450 5.500 7,732 -0.17(-3.00%)
Aug 17, 2018 5.650 5.670 5.410 5.670 8,300 +0.27(+5.00%)
Aug 16, 2018 5.330 5.940 5.320 5.400 4,743 +0.05(+0.93%)
Aug 15, 2018 5.310 5.490 5.300 5.350 17,246 +0.00(+0.00%)
Aug 14, 2018 5.300 5.530 5.300 5.350 13,238 -0.21(-3.78%)
Aug 13, 2018 5.460 5.560 5.300 5.560 3,592 +0.06(+1.09%)
Aug 10, 2018 5.500 5.780 5.500 5.500 600 +0.15(+2.80%)
Aug 09, 2018 5.450 5.890 5.350 5.350 3,890 -0.21(-3.78%)
Aug 08, 2018 5.750 5.750 5.504 5.560 3,082 -0.44(-7.33%)
Aug 07, 2018 5.800 6.000 5.800 6.000 300 +0.16(+2.74%)
Aug 06, 2018 5.470 5.970 5.450 5.840 55,620 -0.15(-2.50%)
Aug 03, 2018 5.500 5.990 5.230 5.990 3,600 +0.59(+10.93%)
Aug 02, 2018 5.610 6.150 5.260 5.400 11,352 -0.89(-14.15%)
Aug 01, 2018 5.900 6.590 5.550 6.290 5,413 +0.09(+1.46%)
Jul 31, 2018 6.060 6.470 5.751 6.200 8,601 -0.01(-0.16%)
Jul 30, 2018 6.650 6.770 6.000 6.210 16,250 -0.12(-1.90%)
Jul 27, 2018 5.550 6.330 5.550 6.330 17,200 +0.83(+15.09%)
Jul 26, 2018 5.700 5.930 5.465 5.500 5,575 -0.84(-13.25%)
Jul 25, 2018 5.700 6.370 5.630 6.340 7,729 +0.84(+15.27%)
Jul 24, 2018 5.350 5.940 5.320 5.500 10,907 -0.26(-4.51%)
Jul 23, 2018 5.500 6.030 5.220 5.760 27,650 +0.36(+6.67%)
Jul 20, 2018 5.900 5.900 5.400 5.400 2,066 -0.61(-10.15%)
Jul 19, 2018 5.760 6.040 5.400 6.010 12,300 +0.47(+8.48%)
Jul 18, 2018 5.800 5.800 5.320 5.540 7,417 -0.26(-4.48%)
Jul 17, 2018 5.200 5.800 5.100 5.800 16,477 +0.21(+3.76%)
Jul 16, 2018 5.080 5.080 5.080 5.590 8,600 +0.56(+11.13%)
Jul 13, 2018 5.750 5.970 5.000 5.030 20,950 -0.32(-5.98%)
Jul 12, 2018 5.672 5.780 5.350 5.350 5,725 -0.05(-0.93%)
Jul 11, 2018 5.400 5.850 5.400 5.400 800 -0.10(-1.82%)
Jul 10, 2018 5.500 5.500 5.500 5.500 300 +0.00(+0.00%)
Jul 09, 2018 5.500 5.500 5.500 5.500 300 -0.20(-3.51%)
Jul 06, 2018 5.400 5.880 5.275 5.700 5,500 -0.27(-4.52%)
Jun 29, 2018 5.970 5.970 5.970 0 -0.05(-0.83%)
Jun 28, 2018 5.980 6.020 5.980 6.020 682 +0.22(+3.79%)
Jun 26, 2018 5.800 5.800 5.800 0 +0.00(+0.00%)
Jun 25, 2018 5.700 5.890 5.700 5.800 14,434 +0.10(+1.75%)
Jun 22, 2018 5.700 5.700 5.700 5.700 300 +0.00(+0.00%)
Jun 21, 2018 5.640 5.700 5.640 5.700 1,450 +0.13(+2.33%)
Jun 20, 2018 5.570 5.570 5.570 5.570 500 +0.07(+1.27%)
Jun 19, 2018 5.500 5.500 5.500 5.500 1,100 -0.10(-1.79%)
Jun 18, 2018 5.360 5.600 5.360 5.600 4,000 -0.05(-0.88%)
Jun 15, 2018 5.810 5.650 5.650 4,000 -0.16(-2.75%)
Jun 14, 2018 6.030 6.030 5.810 5.810 5,000 -0.10(-1.69%)
Jun 13, 2018 6.050 6.050 5.910 5.910 6,600 -0.18(-2.96%)
Jun 12, 2018 6.000 6.090 6.000 6.090 8,725 +0.39(+6.84%)
Jun 11, 2018 6.100 6.100 5.505 5.700 8,253 -0.78(-12.04%)
Jun 07, 2018 6.480 6.480 6.480 0 +0.42(+6.93%)
Jun 06, 2018 6.300 6.350 6.038 6.060 9,065 -0.34(-5.31%)
Jun 05, 2018 6.250 6.725 6.250 6.400 6,749 -0.10(-1.54%)
Jun 04, 2018 6.510 7.400 6.010 6.500 16,859 +0.22(+3.52%)
Jun 01, 2018 6.264 6.279 6.264 6.279 405 +0.19(+3.15%)
May 31, 2018 6.000 6.290 6.000 6.087 1,520 +0.61(+11.18%)
May 29, 2018 5.475 5.475 5.475 0 -0.03(-0.45%)
May 25, 2018 5.500 5.500 5.500 0 -0.19(-3.34%)
May 24, 2018 5.650 5.690 5.400 5.690 360 -0.11(-1.90%)
May 22, 2018 5.800 5.800 5.800 0 +0.10(+1.75%)
May 15, 2018 5.700 5.700 5.700 0 +0.10(+1.79%)
May 11, 2018 5.600 5.600 5.600 0 +0.00(+0.00%)
May 10, 2018 5.600 5.600 5.600 5.600 2,000 -0.07(-1.30%)
May 07, 2018 5.673 5.673 5.673 0 -0.03(-0.46%)
May 04, 2018 5.700 5.700 5.700 5.700 1,000 +0.16(+2.89%)
Apr 25, 2018 5.540 5.540 5.540 0 -0.04(-0.72%)
Apr 23, 2018 5.580 5.580 5.580 0 -0.42(-7.00%)
Apr 13, 2018 6.000 6.000 6.000 65 +0.60(+11.11%)
Apr 10, 2018 5.400 5.400 5.400 0 -0.75(-12.20%)
Apr 09, 2018 6.260 6.278 6.150 6.150 1,317 +0.93(+17.82%)
Apr 06, 2018 5.220 5.220 5.220 5.220 100 -1.28(-19.69%)
Apr 05, 2018 6.500 6.500 6.500 6.500 1,000 -0.20(-2.99%)
Apr 04, 2018 7.500 7.500 6.700 6.700 1,300 -0.80(-10.67%)
Mar 22, 2018 7.500 7.500 7.500 0 +0.60(+8.70%)
Mar 19, 2018 6.900 6.900 6.900 0 -0.10(-1.43%)
Feb 23, 2018 7.000 7.000 7.000 0 +0.30(+4.48%)
Feb 21, 2018 6.700 6.700 6.700 0 -0.10(-1.47%)
Feb 14, 2018 6.800 6.800 6.800 40 -0.54(-7.36%)
Feb 13, 2018 7.340 7.340 7.340 7.340 200 -0.56(-7.09%)
Feb 06, 2018 7.900 7.900 7.900 20 +0.40(+5.33%)
Feb 05, 2018 7.770 7.770 7.500 7.500 1,100 -1.49(-16.57%)
Feb 01, 2018 8.990 8.990 8.990 105 +0.04(+0.45%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.