Singapore markets closed

CollPlant Biotechnologies Ltd. (CLGN)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
6.34-0.06 (-0.94%)
At close: 04:00PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20246.396.396.306.346.343,200
16 May 20246.396.405.906.406.402,700
15 May 20246.656.656.266.396.395,400
14 May 20246.656.656.506.536.531,700
13 May 20246.356.646.356.576.573,200
10 May 20246.636.636.636.636.631,700
09 May 20245.966.755.906.756.7513,300
08 May 20245.906.245.886.246.245,300
07 May 20245.915.915.885.915.915,300
06 May 20245.855.975.855.855.855,100
03 May 20246.106.245.825.955.952,800
02 May 20245.806.245.786.186.187,400
01 May 20245.865.865.785.785.78500
30 Apr 20245.865.975.565.885.8815,200
29 Apr 20245.885.975.315.975.976,400
26 Apr 20245.425.895.425.895.895,900
25 Apr 20245.325.535.325.365.365,900
24 Apr 20245.425.425.415.415.411,000
23 Apr 20245.285.445.255.405.4012,600
22 Apr 20245.195.275.195.265.264,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...