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 )

6.340 -0.060 (-0.94%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
May 31, 2022 9.500 9.500 8.849 9.300 4,020 -0.21(-2.21%)
May 27, 2022 9.350 9.510 8.970 9.510 20,553 +0.21(+2.26%)
May 26, 2022 9.120 9.619 9.000 9.300 45,047 -0.08(-0.85%)
May 25, 2022 9.200 9.410 8.840 9.380 11,685 +0.37(+4.11%)
May 24, 2022 9.790 10.02 8.850 9.010 29,125 -0.87(-8.81%)
May 23, 2022 9.880 10.31 9.720 9.880 13,427 -0.07(-0.70%)
May 20, 2022 9.650 10.24 9.110 9.950 16,928 +0.35(+3.65%)
May 19, 2022 9.000 10.10 9.000 9.600 23,508 +0.78(+8.84%)
May 18, 2022 9.330 9.500 8.370 8.820 20,508 -0.32(-3.50%)
May 17, 2022 8.930 9.760 8.805 9.140 34,847 +0.58(+6.78%)
May 16, 2022 7.980 8.990 7.500 8.560 25,797 +0.41(+5.03%)
May 13, 2022 8.240 8.490 8.060 8.150 50,709 +0.10(+1.24%)
May 12, 2022 8.500 8.587 7.910 8.050 32,189 -0.35(-4.17%)
May 11, 2022 7.920 8.500 7.502 8.400 94,156 +0.34(+4.22%)
May 10, 2022 9.370 9.370 8.060 8.060 90,934 -0.98(-10.84%)
May 09, 2022 9.190 9.350 8.810 9.040 37,516 +0.03(+0.33%)
May 06, 2022 9.450 9.450 9.000 9.010 19,264 -0.23(-2.49%)
May 05, 2022 9.650 9.680 9.190 9.240 18,339 -0.25(-2.63%)
May 04, 2022 9.710 10.00 9.310 9.490 11,277 -0.28(-2.87%)
May 03, 2022 9.530 9.890 9.530 9.770 6,746 +0.00(+0.00%)
May 02, 2022 9.720 9.880 9.410 9.770 34,831 -0.18(-1.81%)
Apr 29, 2022 10.43 10.50 9.750 9.950 22,128 -0.37(-3.59%)
Apr 28, 2022 10.00 10.57 9.876 10.32 15,135 +0.68(+7.05%)
Apr 27, 2022 9.570 9.940 9.418 9.640 25,445 +0.07(+0.73%)
Apr 26, 2022 9.380 9.670 9.310 9.570 9,374 +0.03(+0.31%)
Apr 25, 2022 9.010 9.680 9.010 9.540 20,120 +0.29(+3.14%)
Apr 22, 2022 9.850 9.850 9.120 9.250 30,197 -0.53(-5.42%)
Apr 21, 2022 9.810 9.900 9.057 9.780 52,781 +0.29(+3.06%)
Apr 20, 2022 9.460 9.750 9.200 9.490 16,536 +0.16(+1.71%)
Apr 19, 2022 9.580 9.760 9.210 9.330 16,923 -0.41(-4.21%)
Apr 18, 2022 9.750 9.750 9.060 9.740 17,681 -0.01(-0.10%)
Apr 14, 2022 10.00 10.00 9.590 9.750 13,572 -0.33(-3.27%)
Apr 13, 2022 9.530 10.26 9.530 10.08 32,257 +0.43(+4.46%)
Apr 12, 2022 9.750 10.10 9.300 9.650 16,119 -0.17(-1.73%)
Apr 11, 2022 9.900 9.900 9.550 9.820 9,056 +0.12(+1.18%)
Apr 08, 2022 10.15 10.22 9.470 9.705 35,105 -0.32(-3.24%)
Apr 07, 2022 9.900 10.70 9.800 10.03 19,844 +0.21(+2.14%)
Apr 06, 2022 10.43 10.94 9.400 9.820 60,317 -0.71(-6.74%)
Apr 05, 2022 11.01 11.23 10.53 10.53 8,392 -0.46(-4.19%)
Apr 04, 2022 11.03 11.05 10.45 10.99 41,875 -0.20(-1.79%)
Apr 01, 2022 11.71 11.71 10.71 11.19 19,721 -0.03(-0.27%)
Mar 31, 2022 11.97 12.00 11.15 11.22 24,334 -0.48(-4.10%)
Mar 30, 2022 11.92 12.00 11.57 11.70 23,522 -0.21(-1.76%)
Mar 29, 2022 11.96 12.57 11.52 11.91 16,923 +0.01(+0.08%)
Mar 28, 2022 13.20 13.45 11.66 11.90 42,873 -1.33(-10.05%)
Mar 25, 2022 14.25 14.27 13.03 13.23 91,635 -1.02(-7.16%)
Mar 24, 2022 13.26 14.77 12.70 14.25 85,746 +1.87(+15.11%)
Mar 23, 2022 11.50 12.76 11.50 12.38 26,546 +0.87(+7.56%)
Mar 22, 2022 11.46 11.80 11.12 11.51 21,151 +0.23(+2.04%)
Mar 21, 2022 11.63 11.99 11.01 11.28 20,818 -0.53(-4.49%)
Mar 18, 2022 11.44 12.20 11.44 11.81 38,289 +0.51(+4.51%)
Mar 17, 2022 10.35 11.94 10.35 11.30 68,645 +1.06(+10.35%)
Mar 16, 2022 9.390 10.50 9.390 10.24 60,545 +0.99(+10.70%)
Mar 15, 2022 9.050 9.367 8.931 9.250 13,539 +0.07(+0.76%)
Mar 14, 2022 9.000 9.320 8.600 9.180 41,887 +0.18(+2.00%)
Mar 11, 2022 9.000 9.000 8.870 9.000 62,689 +0.03(+0.33%)
Mar 10, 2022 9.090 9.090 8.810 8.970 89,640 -0.23(-2.50%)
Mar 09, 2022 9.590 9.590 9.040 9.200 95,345 +0.02(+0.22%)
Mar 08, 2022 9.480 9.480 9.000 9.180 87,538 -0.43(-4.47%)
Mar 07, 2022 9.730 9.870 9.200 9.610 44,200 -0.12(-1.23%)
Mar 04, 2022 10.00 10.03 9.450 9.730 27,886 -0.33(-3.28%)
Mar 03, 2022 11.15 11.15 9.700 10.06 51,644 -0.94(-8.55%)
Mar 02, 2022 10.45 11.28 10.45 11.00 25,420 +0.51(+4.86%)
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.