Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Collplant Biotechnologies Ltd ADR (NQ: CLGN )

5.790 +0.430 (+8.02%)

Streaming Delayed Price Updated: 3:16 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	6.350	6.765	6.350	6.765	15,123	+0.27(+4.24%)
Aug 30, 2023	6.430	6.540	6.330	6.490	5,778	-0.01(-0.15%)
Aug 29, 2023	6.660	7.000	6.300	6.500	7,093	-0.42(-6.07%)
Aug 28, 2023	7.000	7.000	6.700	6.920	7,077	-0.12(-1.70%)
Aug 25, 2023	6.860	7.200	6.510	7.040	22,882	+0.35(+5.23%)
Aug 24, 2023	7.880	7.880	6.250	6.690	170,044	+0.43(+6.87%)
Aug 23, 2023	6.320	6.480	6.260	6.260	1,675	-0.24(-3.69%)
Aug 22, 2023	6.430	6.500	6.325	6.500	2,120	+0.30(+4.84%)
Aug 21, 2023	6.410	6.560	6.190	6.200	4,396	-0.50(-7.46%)
Aug 18, 2023	6.330	6.709	6.330	6.700	4,223	+0.03(+0.45%)
Aug 17, 2023	6.300	6.670	6.300	6.670	5,510	+0.44(+7.06%)
Aug 16, 2023	6.700	6.700	6.230	6.230	10,025	+0.05(+0.81%)
Aug 15, 2023	6.630	6.630	6.130	6.180	20,334	-0.57(-8.47%)
Aug 14, 2023	6.680	6.780	6.620	6.752	5,509	-0.06(-0.92%)
Aug 11, 2023	6.683	6.815	6.683	6.815	1,835	-0.02(-0.37%)
Aug 10, 2023	6.860	6.860	6.840	6.840	703	-0.07(-1.01%)
Aug 09, 2023	6.770	6.910	6.674	6.910	1,084	+0.18(+2.74%)
Aug 08, 2023	6.690	6.993	6.633	6.726	7,381	+0.06(+0.84%)
Aug 07, 2023	6.399	6.670	6.193	6.670	13,223	+0.27(+4.22%)
Aug 04, 2023	6.410	6.450	6.380	6.400	3,927	+0.35(+5.72%)
Aug 03, 2023	6.464	6.464	6.043	6.054	7,465	-0.01(-0.10%)
Aug 02, 2023	6.410	6.413	6.060	6.060	1,430	-0.17(-2.73%)
Aug 01, 2023	6.180	6.640	6.136	6.230	12,402	-0.04(-0.64%)
Jul 31, 2023	6.070	6.290	6.000	6.270	10,352	+0.18(+3.02%)
Jul 28, 2023	6.311	6.311	6.010	6.086	4,732	+0.09(+1.44%)
Jul 27, 2023	6.100	6.228	5.930	6.000	17,391	-0.10(-1.64%)
Jul 26, 2023	6.000	6.300	6.000	6.100	9,537	+0.08(+1.33%)
Jul 25, 2023	6.120	6.170	6.000	6.020	5,442	-0.10(-1.55%)
Jul 24, 2023	6.130	6.291	6.040	6.115	11,070	-0.17(-2.78%)
Jul 21, 2023	6.380	6.758	6.200	6.290	9,568	+0.03(+0.48%)
Jul 20, 2023	6.270	6.540	6.255	6.260	9,417	-0.12(-1.88%)
Jul 19, 2023	6.200	6.756	6.150	6.380	20,897	+0.27(+4.42%)
Jul 18, 2023	6.430	6.750	6.110	6.110	51,505	-0.38(-5.86%)
Jul 17, 2023	6.850	6.930	5.980	6.490	47,780	-0.21(-3.13%)
Jul 14, 2023	6.850	7.290	6.600	6.700	102,421	-0.19(-2.76%)
Jul 13, 2023	7.100	7.100	6.875	6.890	15,914	-0.31(-4.31%)
Jul 12, 2023	7.430	7.430	7.200	7.200	15,079	-0.28(-3.79%)
Jul 11, 2023	7.450	7.570	7.370	7.484	10,032	-0.07(-0.87%)
Jul 10, 2023	7.650	8.000	7.500	7.550	10,673	-0.17(-2.21%)
Jul 07, 2023	7.950	7.950	7.710	7.720	6,142	-0.33(-4.12%)
Jul 06, 2023	7.950	8.052	7.950	8.052	6,104	+0.01(+0.11%)
Jul 05, 2023	7.850	8.300	7.850	8.043	11,662	+0.11(+1.43%)
Jul 03, 2023	7.900	8.210	7.900	7.930	11,534	-0.23(-2.82%)
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%)

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 Sunnyvale

Find A Business

or Browse Listings

Collplant Biotechnologies Ltd ADR (NQ: CLGN )

Historical Prices