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 )

5.410 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 24, 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 (%)
Jun 30, 2023 7.950 8.190 7.890 8.160 4,602 +0.31(+3.95%)
Jun 29, 2023 8.000 8.000 7.800 7.850 6,234 -0.18(-2.24%)
Jun 28, 2023 8.000 8.180 8.000 8.030 8,268 -0.17(-2.07%)
Jun 27, 2023 8.200 8.320 7.630 8.200 44,445 -0.03(-0.36%)
Jun 26, 2023 8.660 8.900 8.050 8.230 109,349 +0.26(+3.26%)
Jun 23, 2023 7.910 7.980 7.832 7.970 5,243 +0.17(+2.18%)
Jun 22, 2023 7.580 8.000 7.550 7.800 16,347 +0.22(+2.90%)
Jun 21, 2023 7.575 7.590 7.575 7.580 485 -0.06(-0.79%)
Jun 20, 2023 7.530 7.950 7.530 7.640 11,154 +0.10(+1.33%)
Jun 16, 2023 7.600 8.000 7.490 7.540 15,710 +0.09(+1.20%)
Jun 15, 2023 7.250 7.640 7.250 7.450 21,136 +0.55(+7.98%)
May 08, 2023 6.830 6.910 6.830 6.900 6,298 +0.08(+1.16%)
May 05, 2023 6.820 6.912 6.800 6.821 7,336 -0.09(-1.37%)
May 04, 2023 6.970 6.970 6.830 6.915 3,282 +0.01(+0.22%)
May 03, 2023 6.800 7.000 6.800 6.900 8,714 -0.09(-1.29%)
May 02, 2023 6.980 6.990 6.800 6.990 2,040 +0.02(+0.23%)
May 01, 2023 6.810 7.000 6.810 6.974 4,119 +0.12(+1.81%)
Apr 28, 2023 6.890 6.970 6.850 6.850 7,909 -0.07(-0.94%)
Apr 27, 2023 6.830 7.027 6.803 6.915 3,295 -0.08(-1.21%)
Apr 26, 2023 7.100 7.100 6.970 7.000 6,741 -0.06(-0.85%)
Apr 25, 2023 7.050 7.060 7.050 7.060 2,718 +0.01(+0.14%)
Apr 24, 2023 7.410 7.410 6.940 7.050 5,101 -0.26(-3.56%)
Apr 21, 2023 7.050 7.320 7.050 7.310 6,284 +0.30(+4.34%)
Apr 20, 2023 6.985 7.020 6.810 7.006 3,405 +0.16(+2.28%)
Apr 19, 2023 6.810 6.990 6.800 6.850 6,059 -0.18(-2.49%)
Apr 18, 2023 7.000 7.170 6.930 7.025 4,927 +0.03(+0.36%)
Apr 17, 2023 7.320 7.340 6.830 7.000 11,726 -0.19(-2.64%)
Apr 14, 2023 7.280 7.351 7.150 7.190 5,765 -0.09(-1.24%)
Apr 13, 2023 7.500 7.730 7.280 7.280 10,737 -0.23(-3.06%)
Apr 12, 2023 7.270 7.630 7.270 7.510 3,859 +0.13(+1.76%)
Apr 11, 2023 7.250 7.619 7.250 7.380 8,025 +0.03(+0.35%)
Apr 10, 2023 7.100 7.402 7.082 7.354 5,796 +0.25(+3.58%)
Apr 06, 2023 7.244 7.650 6.922 7.100 2,771 -0.22(-3.01%)
Apr 05, 2023 7.560 7.640 7.010 7.320 4,309 -0.06(-0.81%)
Apr 04, 2023 7.510 7.510 6.920 7.380 15,091 +0.37(+5.28%)
Apr 03, 2023 7.020 7.320 6.830 7.010 5,421 -0.01(-0.14%)
Mar 31, 2023 7.020 7.200 6.613 7.020 9,975 +0.28(+4.15%)
Mar 30, 2023 6.600 7.330 6.600 6.740 13,415 -0.00(-0.00%)
Mar 29, 2023 7.340 7.465 6.500 6.740 15,934 -0.74(-9.89%)
Mar 28, 2023 7.280 7.650 7.280 7.480 5,417 -0.02(-0.27%)
Mar 27, 2023 8.050 8.050 7.250 7.500 15,612 -0.41(-5.21%)
Mar 24, 2023 8.090 8.090 7.912 7.912 1,146 -0.24(-2.92%)
Mar 23, 2023 7.890 8.412 7.890 8.150 1,870 +0.15(+1.88%)
Mar 22, 2023 8.060 8.780 7.860 8.000 5,622 -0.01(-0.12%)
Mar 21, 2023 8.500 8.614 8.010 8.010 11,427 -0.13(-1.58%)
Mar 20, 2023 8.020 8.139 7.862 8.139 2,544 -0.00(-0.02%)
Mar 17, 2023 8.080 8.440 8.051 8.140 5,483 -0.14(-1.69%)
Mar 16, 2023 8.790 8.790 8.280 8.280 6,515 -0.22(-2.59%)
Mar 15, 2023 8.790 8.790 8.130 8.501 5,095 +0.08(+0.98%)
Mar 14, 2023 8.000 9.000 8.000 8.418 11,531 +0.62(+7.93%)
Mar 13, 2023 8.630 8.800 7.800 7.800 10,003 -1.15(-12.85%)
Mar 10, 2023 8.260 9.145 8.260 8.950 24,436 +0.26(+2.99%)
Mar 09, 2023 10.72 10.72 8.010 8.690 52,448 -1.90(-17.94%)
Mar 08, 2023 10.84 10.84 10.59 10.59 1,483 -0.21(-1.90%)
Mar 07, 2023 10.31 10.98 10.31 10.79 2,743 +0.28(+2.63%)
Mar 06, 2023 10.35 10.80 10.35 10.52 10,981 +0.17(+1.63%)
Mar 03, 2023 10.33 10.65 10.33 10.35 4,109 -0.20(-1.90%)
Mar 02, 2023 10.00 10.64 10.00 10.55 5,987 +0.55(+5.50%)
Mar 01, 2023 10.77 10.77 10.00 10.00 9,860 -0.86(-7.92%)
Feb 28, 2023 10.93 11.13 10.84 10.86 5,857 -0.14(-1.27%)
Feb 27, 2023 11.35 11.49 11.00 11.00 7,467 -0.21(-1.87%)
Feb 24, 2023 11.30 11.89 11.15 11.21 6,018 -0.38(-3.28%)
Feb 23, 2023 11.60 11.60 11.59 11.59 960 +0.34(+3.02%)
Feb 22, 2023 11.27 11.57 11.23 11.25 5,502 -0.30(-2.60%)
Feb 21, 2023 11.24 11.76 11.24 11.55 8,083 -0.36(-3.02%)
Feb 17, 2023 11.92 12.04 11.28 11.91 8,574 +0.11(+0.93%)
Feb 16, 2023 12.00 12.28 11.70 11.80 7,454 +0.00(+0.00%)
Feb 15, 2023 11.54 12.28 11.54 11.80 24,463 -0.08(-0.67%)
Feb 14, 2023 11.53 12.23 11.06 11.88 16,014 +0.35(+3.04%)
Feb 13, 2023 12.00 12.00 11.53 11.53 10,571 -0.46(-3.84%)
Feb 10, 2023 11.51 12.10 11.51 11.99 11,863 +0.44(+3.81%)
Feb 09, 2023 11.76 11.76 11.50 11.55 3,201 -0.26(-2.18%)
Feb 08, 2023 12.41 12.45 11.78 11.81 8,816 -0.19(-1.61%)
Feb 07, 2023 11.97 12.50 11.61 12.00 22,353 +0.41(+3.54%)
Feb 06, 2023 12.00 12.02 11.57 11.59 6,718 -0.36(-3.01%)
Feb 03, 2023 11.80 12.44 11.80 11.95 27,995 -0.05(-0.42%)
Feb 02, 2023 11.41 12.37 11.21 12.00 45,997 +0.47(+4.08%)
Feb 01, 2023 10.79 11.72 10.50 11.53 19,803 +0.69(+6.37%)
Jan 31, 2023 11.35 11.57 10.57 10.84 29,561 -0.51(-4.49%)
Jan 30, 2023 12.05 13.97 10.75 11.35 62,758 -1.64(-12.63%)
Jan 27, 2023 11.21 13.02 10.97 12.99 58,569 +1.78(+15.88%)
Jan 26, 2023 9.910 11.33 9.900 11.21 26,137 +1.28(+12.89%)
Jan 25, 2023 9.678 10.20 9.678 9.930 3,959 -0.03(-0.32%)
Jan 24, 2023 9.980 10.25 9.961 9.961 4,932 -0.04(-0.39%)
Jan 23, 2023 10.50 10.50 9.520 10.00 8,864 -0.05(-0.50%)
Jan 20, 2023 10.58 10.58 10.02 10.05 15,134 +0.06(+0.60%)
Jan 19, 2023 8.740 10.00 8.740 9.990 31,944 +1.27(+14.56%)
Jan 18, 2023 8.621 9.130 8.585 8.720 10,287 -0.27(-3.00%)
Jan 17, 2023 8.000 9.140 7.975 8.990 66,399 +0.90(+11.12%)
Jan 13, 2023 8.200 8.301 7.940 8.090 11,664 -0.13(-1.58%)
Jan 12, 2023 8.120 8.650 8.120 8.220 10,926 +0.07(+0.86%)
Jan 11, 2023 8.630 8.728 8.150 8.150 36,231 -0.41(-4.79%)
Jan 10, 2023 8.200 8.620 8.200 8.560 11,984 +0.56(+7.00%)
Jan 09, 2023 8.920 9.030 7.890 8.000 28,905 -0.75(-8.57%)
Jan 06, 2023 8.760 9.490 8.750 8.750 18,089 -0.01(-0.11%)
Jan 05, 2023 9.430 10.00 8.760 8.760 45,636 -0.67(-7.10%)
Jan 04, 2023 9.010 9.440 8.830 9.430 39,091 +0.83(+9.65%)
Jan 03, 2023 8.210 8.800 8.100 8.600 13,224 +0.25(+2.99%)
Dec 30, 2022 8.370 8.445 7.980 8.350 32,498 +0.00(+0.00%)
Dec 29, 2022 8.440 9.240 8.000 8.350 24,279 -0.16(-1.82%)
Dec 28, 2022 8.360 8.790 7.676 8.505 104,374 +0.12(+1.37%)
Dec 27, 2022 8.190 8.500 7.750 8.390 30,768 +0.05(+0.60%)
Dec 23, 2022 8.640 9.320 8.000 8.340 175,863 -0.34(-3.92%)
Dec 22, 2022 8.650 8.800 7.930 8.680 31,292 -0.10(-1.14%)
Dec 21, 2022 9.170 9.615 8.275 8.780 36,621 -0.59(-6.30%)
Dec 20, 2022 9.600 10.45 8.810 9.370 76,450 -0.13(-1.37%)
Dec 19, 2022 7.980 9.630 7.950 9.500 61,668 +1.07(+12.68%)
Dec 16, 2022 7.950 8.900 7.900 8.431 21,438 +0.33(+4.09%)
Dec 15, 2022 8.610 9.100 7.590 8.100 25,598 -0.66(-7.53%)
Dec 14, 2022 8.460 9.150 8.380 8.760 17,734 +0.14(+1.62%)
Dec 13, 2022 9.110 10.00 8.378 8.620 46,774 -0.13(-1.49%)
Dec 12, 2022 8.210 9.450 8.030 8.750 26,369 +0.54(+6.58%)
Dec 09, 2022 8.060 8.460 7.790 8.210 18,682 +0.01(+0.12%)
Dec 08, 2022 8.180 8.665 7.360 8.200 42,892 -0.15(-1.80%)
Dec 07, 2022 8.700 8.780 8.200 8.350 56,793 -0.41(-4.68%)
Dec 06, 2022 7.620 8.790 7.490 8.760 42,872 +1.37(+18.54%)
Dec 05, 2022 6.590 7.690 6.470 7.390 29,907 +0.80(+12.14%)
Dec 02, 2022 5.320 6.660 5.235 6.590 27,938 +1.38(+26.49%)
Dec 01, 2022 5.060 5.400 4.900 5.210 28,446 +0.18(+3.50%)
Nov 30, 2022 4.891 5.350 4.850 5.034 33,308 -0.29(-5.49%)
Nov 29, 2022 5.050 5.357 5.000 5.327 19,621 +0.44(+8.93%)
Nov 28, 2022 4.570 5.071 4.570 4.890 11,989 +0.18(+3.82%)
Nov 25, 2022 5.000 5.030 4.270 4.710 29,353 -0.40(-7.83%)
Nov 23, 2022 5.090 5.450 5.000 5.110 24,361 -0.04(-0.78%)
Nov 22, 2022 5.290 5.480 5.052 5.150 18,294 -0.05(-0.96%)
Nov 21, 2022 5.200 5.460 5.100 5.200 25,046 -0.25(-4.59%)
Nov 18, 2022 5.141 5.710 5.141 5.450 21,854 +0.18(+3.42%)
Nov 17, 2022 5.200 5.420 5.101 5.270 13,902 -0.06(-1.03%)
Nov 16, 2022 5.500 5.500 5.250 5.325 18,767 -0.39(-6.91%)
Nov 15, 2022 5.560 5.720 5.450 5.720 38,781 +0.26(+4.76%)
Nov 14, 2022 5.430 5.695 5.410 5.460 9,780 +0.03(+0.55%)
Nov 11, 2022 5.500 5.740 5.400 5.430 11,616 -0.12(-2.16%)
Nov 10, 2022 5.500 5.720 5.250 5.550 9,292 +0.10(+1.83%)
Nov 09, 2022 5.600 6.103 5.123 5.450 26,242 -0.25(-4.39%)
Nov 08, 2022 6.010 6.010 5.550 5.700 14,006 -0.31(-5.16%)
Nov 07, 2022 6.160 6.300 6.000 6.010 10,426 -0.37(-5.80%)
Nov 04, 2022 6.330 6.385 6.160 6.380 22,399 +0.05(+0.79%)
Nov 03, 2022 6.120 6.330 6.100 6.330 6,442 +0.04(+0.64%)
Nov 02, 2022 6.220 7.000 6.100 6.290 40,067 +0.28(+4.66%)
Nov 01, 2022 6.340 6.445 6.000 6.010 96,304 -0.25(-3.99%)
Oct 31, 2022 6.330 6.360 6.220 6.260 24,222 -0.04(-0.63%)
Oct 28, 2022 6.360 6.607 6.300 6.300 7,571 -0.16(-2.51%)
Oct 27, 2022 6.360 6.490 6.220 6.463 10,020 +0.11(+1.77%)
Oct 26, 2022 6.500 6.631 6.350 6.350 8,821 -0.09(-1.40%)
Oct 25, 2022 6.540 6.734 6.330 6.440 11,159 -0.06(-0.92%)
Oct 24, 2022 7.200 7.200 6.250 6.500 44,138 -0.71(-9.85%)
Oct 21, 2022 7.350 7.350 7.020 7.210 4,771 -0.11(-1.50%)
Oct 20, 2022 6.910 7.433 6.820 7.320 9,015 +0.51(+7.49%)
Oct 19, 2022 7.030 7.370 6.690 6.810 6,062 -0.19(-2.71%)
Oct 18, 2022 7.000 7.400 6.909 7.000 19,567 -0.21(-2.91%)
Oct 17, 2022 7.000 7.210 6.840 7.210 4,389 -0.02(-0.28%)
Oct 14, 2022 7.000 7.230 6.650 7.230 2,560 +0.23(+3.29%)
Oct 13, 2022 6.620 7.610 6.620 7.000 8,781 +0.29(+4.32%)
Oct 12, 2022 6.800 6.930 6.600 6.710 1,788 -0.07(-1.05%)
Oct 11, 2022 6.390 6.800 6.350 6.781 23,737 +0.19(+2.90%)
Oct 10, 2022 6.500 6.930 6.500 6.590 4,656 -0.06(-0.90%)
Oct 07, 2022 6.500 6.800 6.500 6.650 2,897 +0.10(+1.57%)
Oct 06, 2022 6.710 6.723 6.547 6.547 1,559 -0.22(-3.30%)
Oct 05, 2022 6.850 6.850 6.650 6.770 4,660 +0.01(+0.15%)
Oct 04, 2022 6.690 6.900 6.300 6.760 5,384 +0.01(+0.15%)
Oct 03, 2022 6.800 7.010 6.250 6.750 38,376 -0.05(-0.74%)
Sep 30, 2022 6.990 6.990 6.700 6.800 6,582 +0.25(+3.82%)
Sep 29, 2022 6.250 6.770 6.250 6.550 13,652 +0.00(+0.00%)
Sep 28, 2022 6.250 6.652 6.250 6.550 5,339 +0.25(+3.97%)
Sep 27, 2022 6.750 7.000 6.180 6.300 78,231 -0.58(-8.43%)
Sep 26, 2022 6.840 7.750 6.750 6.880 15,877 -0.17(-2.41%)
Sep 23, 2022 7.560 7.905 7.000 7.050 26,177 -0.55(-7.27%)
Sep 22, 2022 7.820 8.050 7.560 7.603 15,697 -0.44(-5.44%)
Sep 21, 2022 8.010 8.520 7.860 8.040 5,158 +0.04(+0.50%)
Sep 20, 2022 8.170 8.310 7.820 8.000 2,881 -0.42(-5.04%)
Sep 19, 2022 8.500 8.500 7.760 8.424 3,896 +0.34(+4.26%)
Sep 16, 2022 8.345 8.345 7.890 8.080 839 +0.08(+1.06%)
Sep 15, 2022 8.015 8.211 7.800 7.995 3,472 -0.09(-1.17%)
Sep 14, 2022 8.010 8.990 7.910 8.090 7,603 -0.11(-1.34%)
Sep 13, 2022 8.030 8.895 7.990 8.200 5,534 -0.19(-2.26%)
Sep 12, 2022 8.000 8.600 8.000 8.390 7,908 +0.42(+5.27%)
Sep 09, 2022 7.200 7.970 7.200 7.970 6,506 +0.57(+7.70%)
Sep 08, 2022 7.870 7.870 7.400 7.400 5,245 -0.10(-1.33%)
Sep 07, 2022 7.540 7.600 7.000 7.500 15,770 -0.50(-6.30%)
Sep 06, 2022 8.200 8.200 8.000 8.004 1,694 +0.14(+1.77%)
Sep 02, 2022 7.620 9.129 7.620 7.865 92,170 +0.25(+3.22%)
Sep 01, 2022 7.450 7.953 7.000 7.620 7,607 +0.15(+2.01%)
Aug 31, 2022 7.840 7.840 7.100 7.470 9,325 -0.21(-2.73%)
Aug 30, 2022 8.050 8.050 7.560 7.680 9,703 -0.16(-2.07%)
Aug 29, 2022 7.930 8.150 7.825 7.842 7,210 -0.16(-1.98%)
Aug 26, 2022 8.070 8.300 7.700 8.000 10,089 -0.03(-0.37%)
Aug 25, 2022 8.050 8.250 7.900 8.030 3,467 -0.02(-0.25%)
Aug 24, 2022 8.010 8.250 7.900 8.050 6,934 +0.00(+0.00%)
Aug 23, 2022 8.845 8.845 8.000 8.050 18,914 -0.85(-9.55%)
Aug 22, 2022 9.000 9.900 8.770 8.900 5,260 -0.82(-8.43%)
Aug 19, 2022 9.990 9.990 9.370 9.720 1,901 -0.23(-2.31%)
Aug 18, 2022 9.330 9.950 9.330 9.950 4,078 +0.55(+5.85%)
Aug 17, 2022 9.500 9.980 9.000 9.400 23,063 -0.17(-1.78%)
Aug 16, 2022 9.830 9.907 9.515 9.570 3,418 -0.42(-4.20%)
Aug 15, 2022 9.860 9.990 9.590 9.990 4,200 +0.12(+1.22%)
Aug 12, 2022 9.470 9.870 9.417 9.870 2,307 +0.38(+4.00%)
Aug 11, 2022 9.230 9.490 9.015 9.490 11,693 +0.37(+4.06%)
Aug 10, 2022 8.950 9.120 8.380 9.120 1,929 +0.23(+2.59%)
Aug 09, 2022 8.840 9.300 8.840 8.890 26,168 -0.11(-1.22%)
Aug 08, 2022 8.770 9.000 8.500 9.000 14,295 +0.16(+1.81%)
Aug 05, 2022 8.295 8.990 8.295 8.840 6,727 +0.59(+7.15%)
Aug 04, 2022 8.230 8.480 7.770 8.250 4,922 -0.10(-1.20%)
Aug 03, 2022 8.760 8.760 8.190 8.350 5,146 -0.35(-4.02%)
Aug 02, 2022 8.450 8.800 8.450 8.700 1,830 +0.03(+0.35%)
Aug 01, 2022 7.730 9.000 7.660 8.670 31,858 +0.98(+12.74%)
Jul 29, 2022 7.100 7.850 7.070 7.690 15,972 +0.49(+6.81%)
Jul 28, 2022 6.840 7.220 6.740 7.200 149,581 +0.28(+4.05%)
Jul 27, 2022 6.930 7.165 6.700 6.920 23,569 -0.23(-3.22%)
Jul 26, 2022 6.960 7.240 6.560 7.150 44,397 +0.28(+4.08%)
Jul 25, 2022 7.020 7.020 6.510 6.870 42,409 -0.13(-1.86%)
Jul 22, 2022 7.000 7.200 6.900 7.000 76,165 +0.04(+0.57%)
Jul 21, 2022 7.830 7.940 6.850 6.960 93,693 -0.84(-10.77%)
Jul 20, 2022 8.580 8.890 7.710 7.800 38,362 -0.75(-8.77%)
Jul 19, 2022 8.500 8.830 8.300 8.550 10,687 +0.20(+2.33%)
Jul 18, 2022 8.390 8.690 8.130 8.355 3,957 -0.29(-3.41%)
Jul 15, 2022 8.717 8.717 8.440 8.650 6,505 +0.16(+1.88%)
Jul 14, 2022 8.610 8.721 8.430 8.490 5,548 -0.16(-1.85%)
Jul 13, 2022 8.350 8.750 8.350 8.650 3,625 +0.23(+2.73%)
Jul 12, 2022 8.180 8.610 8.180 8.420 5,089 -0.04(-0.47%)
Jul 11, 2022 8.250 8.510 8.160 8.460 5,300 -0.05(-0.59%)
Jul 08, 2022 7.908 8.510 7.908 8.510 7,021 +0.51(+6.37%)
Jul 07, 2022 7.910 8.490 7.770 8.000 51,402 -0.08(-0.99%)
Jul 06, 2022 8.120 8.462 8.020 8.080 6,702 -0.03(-0.37%)
Jul 05, 2022 7.900 8.753 7.900 8.110 13,155 -0.19(-2.29%)
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.