Singapore markets closed

CollPlant Biotechnologies Ltd. (CLGN)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
5.00000.0000 (0.00%)
At close: 04:00PM EDT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 20245.01005.01004.83005.00005.00009,400
11 Jul 20245.14005.15005.07005.10005.10003,100
10 Jul 20245.27005.27004.84005.10005.100014,600
09 Jul 20245.45005.48005.34005.34005.34006,400
08 Jul 20245.30005.48005.28005.37505.37506,200
05 Jul 20245.05005.20004.91005.15005.150013,800
03 Jul 20244.98005.00004.98005.00005.000011,800
02 Jul 20245.00005.00004.95004.96004.96005,800
01 Jul 20245.00005.05004.91005.00005.000011,000
28 Jun 20244.96004.98004.93504.97004.97002,100
27 Jun 20245.09005.19004.72605.00005.00006,300
26 Jun 20245.08005.08004.99004.99004.990012,200
25 Jun 20245.13005.13005.06505.10005.10001,600
24 Jun 20244.95005.14604.82705.14605.146017,300
21 Jun 20244.81004.99004.71504.84504.845018,400
20 Jun 20244.85005.03004.60004.87004.870023,000
18 Jun 20245.10005.25005.04505.10005.100015,900
17 Jun 20245.02005.21505.02005.10005.10005,000
14 Jun 20245.07205.18005.07205.13005.13005,900
13 Jun 20245.01005.01004.97505.00005.000010,000
12 Jun 20245.01005.19005.01005.10405.10407,500
11 Jun 20245.24005.24005.20005.20005.20005,400
10 Jun 20245.33005.33005.07005.22505.225019,700
07 Jun 20245.10005.33005.08005.13005.130012,100
06 Jun 20245.44005.44005.29905.29905.29903,200
05 Jun 20245.47005.47005.13105.25005.25008,400
04 Jun 20245.50105.55505.13205.40005.400013,500
03 Jun 20245.60005.60005.50005.50005.50009,000
31 May 20245.50005.61005.50005.60505.60507,100
30 May 20245.49005.63005.49005.50005.50004,200
29 May 20245.80005.89505.15005.66705.667016,400
28 May 20245.79006.00005.78005.95005.950011,800
24 May 20245.73005.76205.71005.76205.76202,600
23 May 20245.69606.22405.51006.22406.22401,400
22 May 20246.10006.10005.80005.97905.97906,400
21 May 20246.17006.17006.05006.10006.10003,200
20 May 20246.30006.33005.85006.19006.190011,700
17 May 20246.39006.39006.30006.34006.34003,200
16 May 20246.39006.40005.90006.40006.40002,700
15 May 20246.65006.65006.26006.39006.39005,400
14 May 20246.65006.65006.50006.52806.52801,700
13 May 20246.35006.64506.35006.56506.56503,200
10 May 20246.62806.62806.62806.62806.62801,700
09 May 20245.96006.75005.90106.75006.750013,300
08 May 20245.90006.24205.88006.24006.24005,300
07 May 20245.91005.91505.88005.91505.91505,300
06 May 20245.85005.97305.85005.85005.85005,100
03 May 20246.10006.24005.82005.95005.95002,800
02 May 20245.80006.24005.78006.18506.18507,400
01 May 20245.86505.86505.78005.78005.7800500
30 Apr 20245.86005.97005.56005.88005.880015,200
29 Apr 20245.88005.97005.31005.97005.97006,400
26 Apr 20245.42005.89005.42005.89005.89005,900
25 Apr 20245.32105.53005.32105.36005.36005,900
24 Apr 20245.42305.42305.41005.41005.41001,000
23 Apr 20245.28005.44005.25005.40005.400012,600
22 Apr 20245.19005.27005.19005.26005.26004,300
19 Apr 20245.22005.22005.20005.20005.20001,200
18 Apr 20245.21005.24005.10005.22005.22008,600
17 Apr 20245.20005.25005.10005.24005.24006,700
16 Apr 20245.10005.19005.10005.16105.16104,400
15 Apr 20245.23005.23005.15005.17505.17506,500
12 Apr 20245.22005.27005.22005.24505.24501,800
11 Apr 20245.17005.30005.15005.22505.22506,400
10 Apr 20245.20005.29505.20005.24005.24007,400
09 Apr 20245.16005.25105.11005.22505.22507,900
08 Apr 20245.10005.18505.10005.11105.11103,100
05 Apr 20245.27005.27005.10005.10005.10003,600
04 Apr 20245.42005.42005.22205.26005.26006,700
03 Apr 20245.39005.46005.29005.45505.45503,900
02 Apr 20245.28505.37205.26005.26005.26001,700
01 Apr 20245.31005.31005.26005.26005.26001,200
28 Mar 20245.32005.46805.25405.35005.35002,600
27 Mar 20245.30005.30005.23005.23005.23005,200
26 Mar 20245.44505.44505.20005.24005.24003,100
25 Mar 20245.19005.25005.08005.25005.250033,000
22 Mar 20245.10005.10005.10005.10005.1000500
21 Mar 20245.16005.16005.01005.02005.02004,800
20 Mar 20245.23005.23005.14505.16005.16004,600
19 Mar 20245.05005.24005.05005.23205.23202,100
18 Mar 20245.03005.08005.03005.05005.05002,500
15 Mar 20245.15005.15005.01005.01005.01002,700
14 Mar 20245.06005.32005.06005.32005.32003,200
13 Mar 20245.22005.22004.93005.06605.06609,200
12 Mar 20245.60005.60005.08005.08105.08103,200
11 Mar 20245.03005.07805.00005.07805.07802,400
08 Mar 20245.01005.01004.72004.90004.900012,100
07 Mar 20244.82005.20004.72005.01005.010019,600
06 Mar 20245.06605.09004.22004.72004.720027,600
05 Mar 20245.00005.13005.00005.01005.01004,300
04 Mar 20245.32005.32005.00005.00005.000026,700
01 Mar 20245.21005.67005.21005.21005.21003,100
29 Feb 20245.40005.50005.19005.22005.22009,800
28 Feb 20245.51205.52505.40005.50005.50001,700
27 Feb 20245.67005.67005.30005.46005.46002,000
26 Feb 20245.67005.67005.34905.65005.65002,800
23 Feb 20245.42405.73105.40005.68005.68002,100
22 Feb 20245.30005.48705.30005.37005.37005,500
21 Feb 20245.46005.80005.30605.42005.420018,900
20 Feb 20245.30005.75005.30005.55005.550016,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...