Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,831.23 +1,474.91 (+2.19%) CMC Crypto 200
1,390.12 +59.51 (+4.47%)
CollPlant Biotechnologies Ltd. (CLGN)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 4.7800 | 4.8000 | 4.7350 | 4.7800 | 4.7800 | 4,200 |
| 25 Jul 2024 | 4.8000 | 4.8710 | 4.6500 | 4.6800 | 4.6800 | 7,700 |
| 24 Jul 2024 | 4.8000 | 4.8550 | 4.7400 | 4.7900 | 4.7900 | 5,800 |
| 23 Jul 2024 | 4.8500 | 4.9450 | 4.8000 | 4.8000 | 4.8000 | 13,700 |
| 22 Jul 2024 | 4.8000 | 5.1780 | 4.7800 | 4.7850 | 4.7850 | 6,800 |
| 19 Jul 2024 | 4.8800 | 4.8800 | 4.8630 | 4.8630 | 4.8630 | 1,000 |
| 18 Jul 2024 | 5.0390 | 5.0390 | 4.8300 | 4.9600 | 4.9600 | 32,800 |
| 17 Jul 2024 | 4.8200 | 5.0550 | 4.8200 | 5.0400 | 5.0400 | 2,700 |
| 16 Jul 2024 | 5.1400 | 5.1400 | 4.9000 | 4.9410 | 4.9410 | 6,000 |
| 15 Jul 2024 | 4.7710 | 5.1800 | 4.7710 | 5.0600 | 5.0600 | 4,600 |
| 12 Jul 2024 | 5.0100 | 5.0100 | 4.8300 | 5.0000 | 5.0000 | 9,400 |
| 11 Jul 2024 | 5.1400 | 5.1500 | 5.0700 | 5.1000 | 5.1000 | 3,100 |
| 10 Jul 2024 | 5.2700 | 5.2700 | 4.8400 | 5.1000 | 5.1000 | 14,600 |
| 09 Jul 2024 | 5.4500 | 5.4800 | 5.3400 | 5.3400 | 5.3400 | 6,400 |
| 08 Jul 2024 | 5.3000 | 5.4800 | 5.2800 | 5.3750 | 5.3750 | 6,200 |
| 05 Jul 2024 | 5.0500 | 5.2000 | 4.9100 | 5.1500 | 5.1500 | 13,800 |
| 03 Jul 2024 | 4.9800 | 5.0000 | 4.9800 | 5.0000 | 5.0000 | 11,800 |
| 02 Jul 2024 | 5.0000 | 5.0000 | 4.9500 | 4.9600 | 4.9600 | 5,800 |
| 01 Jul 2024 | 5.0000 | 5.0500 | 4.9100 | 5.0000 | 5.0000 | 11,000 |
| 28 Jun 2024 | 4.9600 | 4.9800 | 4.9350 | 4.9700 | 4.9700 | 2,100 |
| 27 Jun 2024 | 5.0900 | 5.1900 | 4.7260 | 5.0000 | 5.0000 | 6,300 |
| 26 Jun 2024 | 5.0800 | 5.0800 | 4.9900 | 4.9900 | 4.9900 | 12,200 |
| 25 Jun 2024 | 5.1300 | 5.1300 | 5.0650 | 5.1000 | 5.1000 | 1,600 |
| 24 Jun 2024 | 4.9500 | 5.1460 | 4.8270 | 5.1460 | 5.1460 | 17,300 |
| 21 Jun 2024 | 4.8100 | 4.9900 | 4.7150 | 4.8450 | 4.8450 | 18,400 |
| 20 Jun 2024 | 4.8500 | 5.0300 | 4.6000 | 4.8700 | 4.8700 | 23,000 |
| 18 Jun 2024 | 5.1000 | 5.2500 | 5.0450 | 5.1000 | 5.1000 | 15,900 |
| 17 Jun 2024 | 5.0200 | 5.2150 | 5.0200 | 5.1000 | 5.1000 | 5,000 |
| 14 Jun 2024 | 5.0720 | 5.1800 | 5.0720 | 5.1300 | 5.1300 | 5,900 |
| 13 Jun 2024 | 5.0100 | 5.0100 | 4.9750 | 5.0000 | 5.0000 | 10,000 |
| 12 Jun 2024 | 5.0100 | 5.1900 | 5.0100 | 5.1040 | 5.1040 | 7,500 |
| 11 Jun 2024 | 5.2400 | 5.2400 | 5.2000 | 5.2000 | 5.2000 | 5,400 |
| 10 Jun 2024 | 5.3300 | 5.3300 | 5.0700 | 5.2250 | 5.2250 | 19,700 |
| 07 Jun 2024 | 5.1000 | 5.3300 | 5.0800 | 5.1300 | 5.1300 | 12,100 |
| 06 Jun 2024 | 5.4400 | 5.4400 | 5.2990 | 5.2990 | 5.2990 | 3,200 |
| 05 Jun 2024 | 5.4700 | 5.4700 | 5.1310 | 5.2500 | 5.2500 | 8,400 |
| 04 Jun 2024 | 5.5010 | 5.5550 | 5.1320 | 5.4000 | 5.4000 | 13,500 |
| 03 Jun 2024 | 5.6000 | 5.6000 | 5.5000 | 5.5000 | 5.5000 | 9,000 |
| 31 May 2024 | 5.5000 | 5.6100 | 5.5000 | 5.6050 | 5.6050 | 7,100 |
| 30 May 2024 | 5.4900 | 5.6300 | 5.4900 | 5.5000 | 5.5000 | 4,200 |
| 29 May 2024 | 5.8000 | 5.8950 | 5.1500 | 5.6670 | 5.6670 | 16,400 |
| 28 May 2024 | 5.7900 | 6.0000 | 5.7800 | 5.9500 | 5.9500 | 11,800 |
| 24 May 2024 | 5.7300 | 5.7620 | 5.7100 | 5.7620 | 5.7620 | 2,600 |
| 23 May 2024 | 5.6960 | 6.2240 | 5.5100 | 6.2240 | 6.2240 | 1,400 |
| 22 May 2024 | 6.1000 | 6.1000 | 5.8000 | 5.9790 | 5.9790 | 6,400 |
| 21 May 2024 | 6.1700 | 6.1700 | 6.0500 | 6.1000 | 6.1000 | 3,200 |
| 20 May 2024 | 6.3000 | 6.3300 | 5.8500 | 6.1900 | 6.1900 | 11,700 |
| 17 May 2024 | 6.3900 | 6.3900 | 6.3000 | 6.3400 | 6.3400 | 3,200 |
| 16 May 2024 | 6.3900 | 6.4000 | 5.9000 | 6.4000 | 6.4000 | 2,700 |
| 15 May 2024 | 6.6500 | 6.6500 | 6.2600 | 6.3900 | 6.3900 | 5,400 |
| 14 May 2024 | 6.6500 | 6.6500 | 6.5000 | 6.5280 | 6.5280 | 1,700 |
| 13 May 2024 | 6.3500 | 6.6450 | 6.3500 | 6.5650 | 6.5650 | 3,200 |
| 10 May 2024 | 6.6280 | 6.6280 | 6.6280 | 6.6280 | 6.6280 | 1,700 |
| 09 May 2024 | 5.9600 | 6.7500 | 5.9010 | 6.7500 | 6.7500 | 13,300 |
| 08 May 2024 | 5.9000 | 6.2420 | 5.8800 | 6.2400 | 6.2400 | 5,300 |
| 07 May 2024 | 5.9100 | 5.9150 | 5.8800 | 5.9150 | 5.9150 | 5,300 |
| 06 May 2024 | 5.8500 | 5.9730 | 5.8500 | 5.8500 | 5.8500 | 5,100 |
| 03 May 2024 | 6.1000 | 6.2400 | 5.8200 | 5.9500 | 5.9500 | 2,800 |
| 02 May 2024 | 5.8000 | 6.2400 | 5.7800 | 6.1850 | 6.1850 | 7,400 |
| 01 May 2024 | 5.8650 | 5.8650 | 5.7800 | 5.7800 | 5.7800 | 500 |
| 30 Apr 2024 | 5.8600 | 5.9700 | 5.5600 | 5.8800 | 5.8800 | 15,200 |
| 29 Apr 2024 | 5.8800 | 5.9700 | 5.3100 | 5.9700 | 5.9700 | 6,400 |
| 26 Apr 2024 | 5.4200 | 5.8900 | 5.4200 | 5.8900 | 5.8900 | 5,900 |
| 25 Apr 2024 | 5.3210 | 5.5300 | 5.3210 | 5.3600 | 5.3600 | 5,900 |
| 24 Apr 2024 | 5.4230 | 5.4230 | 5.4100 | 5.4100 | 5.4100 | 1,000 |
| 23 Apr 2024 | 5.2800 | 5.4400 | 5.2500 | 5.4000 | 5.4000 | 12,600 |
| 22 Apr 2024 | 5.1900 | 5.2700 | 5.1900 | 5.2600 | 5.2600 | 4,300 |
| 19 Apr 2024 | 5.2200 | 5.2200 | 5.2000 | 5.2000 | 5.2000 | 1,200 |
| 18 Apr 2024 | 5.2100 | 5.2400 | 5.1000 | 5.2200 | 5.2200 | 8,600 |
| 17 Apr 2024 | 5.2000 | 5.2500 | 5.1000 | 5.2400 | 5.2400 | 6,700 |
| 16 Apr 2024 | 5.1000 | 5.1900 | 5.1000 | 5.1610 | 5.1610 | 4,400 |
| 15 Apr 2024 | 5.2300 | 5.2300 | 5.1500 | 5.1750 | 5.1750 | 6,500 |
| 12 Apr 2024 | 5.2200 | 5.2700 | 5.2200 | 5.2450 | 5.2450 | 1,800 |
| 11 Apr 2024 | 5.1700 | 5.3000 | 5.1500 | 5.2250 | 5.2250 | 6,400 |
| 10 Apr 2024 | 5.2000 | 5.2950 | 5.2000 | 5.2400 | 5.2400 | 7,400 |
| 09 Apr 2024 | 5.1600 | 5.2510 | 5.1100 | 5.2250 | 5.2250 | 7,900 |
| 08 Apr 2024 | 5.1000 | 5.1850 | 5.1000 | 5.1110 | 5.1110 | 3,100 |
| 05 Apr 2024 | 5.2700 | 5.2700 | 5.1000 | 5.1000 | 5.1000 | 3,600 |
| 04 Apr 2024 | 5.4200 | 5.4200 | 5.2220 | 5.2600 | 5.2600 | 6,700 |
| 03 Apr 2024 | 5.3900 | 5.4600 | 5.2900 | 5.4550 | 5.4550 | 3,900 |
| 02 Apr 2024 | 5.2850 | 5.3720 | 5.2600 | 5.2600 | 5.2600 | 1,700 |
| 01 Apr 2024 | 5.3100 | 5.3100 | 5.2600 | 5.2600 | 5.2600 | 1,200 |
| 28 Mar 2024 | 5.3200 | 5.4680 | 5.2540 | 5.3500 | 5.3500 | 2,600 |
| 27 Mar 2024 | 5.3000 | 5.3000 | 5.2300 | 5.2300 | 5.2300 | 5,200 |
| 26 Mar 2024 | 5.4450 | 5.4450 | 5.2000 | 5.2400 | 5.2400 | 3,100 |
| 25 Mar 2024 | 5.1900 | 5.2500 | 5.0800 | 5.2500 | 5.2500 | 33,000 |
| 22 Mar 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 500 |
| 21 Mar 2024 | 5.1600 | 5.1600 | 5.0100 | 5.0200 | 5.0200 | 4,800 |
| 20 Mar 2024 | 5.2300 | 5.2300 | 5.1450 | 5.1600 | 5.1600 | 4,600 |
| 19 Mar 2024 | 5.0500 | 5.2400 | 5.0500 | 5.2320 | 5.2320 | 2,100 |
| 18 Mar 2024 | 5.0300 | 5.0800 | 5.0300 | 5.0500 | 5.0500 | 2,500 |
| 15 Mar 2024 | 5.1500 | 5.1500 | 5.0100 | 5.0100 | 5.0100 | 2,700 |
| 14 Mar 2024 | 5.0600 | 5.3200 | 5.0600 | 5.3200 | 5.3200 | 3,200 |
| 13 Mar 2024 | 5.2200 | 5.2200 | 4.9300 | 5.0660 | 5.0660 | 9,200 |
| 12 Mar 2024 | 5.6000 | 5.6000 | 5.0800 | 5.0810 | 5.0810 | 3,200 |
| 11 Mar 2024 | 5.0300 | 5.0780 | 5.0000 | 5.0780 | 5.0780 | 2,400 |
| 08 Mar 2024 | 5.0100 | 5.0100 | 4.7200 | 4.9000 | 4.9000 | 12,100 |
| 07 Mar 2024 | 4.8200 | 5.2000 | 4.7200 | 5.0100 | 5.0100 | 19,600 |
| 06 Mar 2024 | 5.0660 | 5.0900 | 4.2200 | 4.7200 | 4.7200 | 27,600 |
| 05 Mar 2024 | 5.0000 | 5.1300 | 5.0000 | 5.0100 | 5.0100 | 4,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.