Singapore markets open in 7 hours 48 minutes

CollPlant Biotechnologies Ltd. (CLGN)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
5.20-0.04 (-0.76%)
At close: 04:00PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20245.225.225.205.205.201,200
18 Apr 20245.215.245.105.225.228,600
17 Apr 20245.205.255.105.245.246,700
16 Apr 20245.105.195.105.165.164,400
15 Apr 20245.235.235.155.185.186,500
12 Apr 20245.225.275.225.245.241,800
11 Apr 20245.175.305.155.225.226,400
10 Apr 20245.205.305.205.245.247,400
09 Apr 20245.165.255.115.225.227,900
08 Apr 20245.105.185.105.115.113,100
05 Apr 20245.275.275.105.105.103,600
04 Apr 20245.425.425.225.265.266,700
03 Apr 20245.395.465.295.455.453,900
02 Apr 20245.285.375.265.265.261,700
01 Apr 20245.315.315.265.265.261,200
28 Mar 20245.325.475.255.355.352,600
27 Mar 20245.305.305.235.235.235,200
26 Mar 20245.455.455.205.245.243,100
25 Mar 20245.195.255.085.255.2533,000
22 Mar 20245.105.105.105.105.10500
21 Mar 20245.165.165.015.025.024,800
20 Mar 20245.235.235.145.165.164,600
19 Mar 20245.055.245.055.235.232,100
18 Mar 20245.035.085.035.055.052,500
15 Mar 20245.155.155.015.015.012,700
14 Mar 20245.065.325.065.325.323,200
13 Mar 20245.225.224.935.075.079,200
12 Mar 20245.605.605.085.085.083,200
11 Mar 20245.035.085.005.085.082,400
08 Mar 20245.015.014.724.904.9012,100
07 Mar 20244.825.204.725.015.0119,600
06 Mar 20245.075.094.224.724.7227,600
05 Mar 20245.005.135.005.015.014,300
04 Mar 20245.325.325.005.005.0026,700
01 Mar 20245.215.675.215.215.213,100
29 Feb 20245.405.505.195.225.229,800
28 Feb 20245.515.535.405.505.501,700
27 Feb 20245.675.675.305.465.462,000
26 Feb 20245.675.675.355.655.652,800
23 Feb 20245.425.735.405.685.682,100
22 Feb 20245.305.495.305.375.375,500
21 Feb 20245.465.805.315.425.4218,900
20 Feb 20245.305.755.305.555.5516,100
16 Feb 20245.355.725.355.495.494,800
15 Feb 20245.365.365.365.365.361,000
14 Feb 20245.375.445.375.445.441,800
13 Feb 20245.225.385.085.165.164,100
12 Feb 20245.505.585.355.355.3511,500
09 Feb 20245.595.605.505.515.513,100
08 Feb 20245.755.755.265.605.6017,800
07 Feb 20245.695.705.545.685.6814,900
06 Feb 20245.705.755.655.755.759,400
05 Feb 20245.755.755.555.705.709,800
02 Feb 20245.315.805.315.805.806,500
01 Feb 20245.345.635.345.495.497,900
31 Jan 20245.295.485.255.485.488,000
30 Jan 20245.275.275.165.255.2516,800
29 Jan 20245.015.255.015.255.251,400
26 Jan 20245.285.284.945.005.009,900
25 Jan 20245.305.325.005.175.1712,100
24 Jan 20245.665.705.315.445.4415,800
23 Jan 20245.245.435.245.395.394,700
22 Jan 20245.375.605.245.245.2413,600
19 Jan 20245.325.355.265.305.3013,400
18 Jan 20245.405.405.205.295.294,900
17 Jan 20245.645.645.335.335.3311,400
16 Jan 20245.755.895.755.755.758,700
12 Jan 20245.885.975.705.705.707,300
11 Jan 20245.865.955.755.765.7610,600
10 Jan 20245.896.105.825.865.869,600
09 Jan 20246.046.045.975.975.976,100
08 Jan 20246.236.235.966.156.1514,400
05 Jan 20246.196.736.076.156.1510,400
04 Jan 20246.006.375.956.106.1027,500
03 Jan 20245.996.145.836.006.0014,200
02 Jan 20246.216.625.766.056.0510,900
29 Dec 20236.366.645.766.396.3931,700
28 Dec 20236.756.756.216.386.3815,000
27 Dec 20236.336.996.336.556.5520,400
26 Dec 20235.176.435.176.356.3551,900
22 Dec 20235.255.365.105.165.1653,800
21 Dec 20235.165.355.165.255.2516,700
20 Dec 20235.115.285.115.245.2424,200
19 Dec 20235.125.165.015.075.0770,400
18 Dec 20235.065.175.015.105.1021,900
15 Dec 20235.085.224.915.225.2213,700
14 Dec 20235.025.305.025.165.1623,500
13 Dec 20234.905.014.904.974.9715,200
12 Dec 20234.875.004.835.005.0014,900
11 Dec 20235.285.284.995.005.0015,700
08 Dec 20235.455.455.155.175.172,500
07 Dec 20235.365.505.155.355.3511,400
06 Dec 20235.495.535.315.505.5028,100
05 Dec 20235.335.705.225.505.5021,000
04 Dec 20235.235.355.235.235.237,300
01 Dec 20235.265.355.225.355.3519,300
30 Nov 20235.305.745.305.485.482,600
29 Nov 20235.545.775.145.355.3536,000
28 Nov 20235.706.215.705.735.738,200
27 Nov 20236.166.165.655.655.6510,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...