Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,010.60 +43.37 (+0.87%) Dow
38,239.98 +253.58 (+0.67%) Nasdaq
15,451.31 +169.30 (+1.11%) Bitcoin USD
66,008.93 +147.70 (+0.22%) CMC Crypto 200
1,420.37 +5.61 (+0.40%)
CollPlant Biotechnologies Ltd. (CLGN)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 5.19 | 5.27 | 5.19 | 5.26 | 5.26 | 4,300 |
| 19 Apr 2024 | 5.22 | 5.22 | 5.20 | 5.20 | 5.20 | 1,200 |
| 18 Apr 2024 | 5.21 | 5.24 | 5.10 | 5.22 | 5.22 | 8,600 |
| 17 Apr 2024 | 5.20 | 5.25 | 5.10 | 5.24 | 5.24 | 6,700 |
| 16 Apr 2024 | 5.10 | 5.19 | 5.10 | 5.16 | 5.16 | 4,400 |
| 15 Apr 2024 | 5.23 | 5.23 | 5.15 | 5.18 | 5.18 | 6,500 |
| 12 Apr 2024 | 5.22 | 5.27 | 5.22 | 5.24 | 5.24 | 1,800 |
| 11 Apr 2024 | 5.17 | 5.30 | 5.15 | 5.22 | 5.22 | 6,400 |
| 10 Apr 2024 | 5.20 | 5.30 | 5.20 | 5.24 | 5.24 | 7,400 |
| 09 Apr 2024 | 5.16 | 5.25 | 5.11 | 5.22 | 5.22 | 7,900 |
| 08 Apr 2024 | 5.10 | 5.18 | 5.10 | 5.11 | 5.11 | 3,100 |
| 05 Apr 2024 | 5.27 | 5.27 | 5.10 | 5.10 | 5.10 | 3,600 |
| 04 Apr 2024 | 5.42 | 5.42 | 5.22 | 5.26 | 5.26 | 6,700 |
| 03 Apr 2024 | 5.39 | 5.46 | 5.29 | 5.45 | 5.45 | 3,900 |
| 02 Apr 2024 | 5.28 | 5.37 | 5.26 | 5.26 | 5.26 | 1,700 |
| 01 Apr 2024 | 5.31 | 5.31 | 5.26 | 5.26 | 5.26 | 1,200 |
| 28 Mar 2024 | 5.32 | 5.47 | 5.25 | 5.35 | 5.35 | 2,600 |
| 27 Mar 2024 | 5.30 | 5.30 | 5.23 | 5.23 | 5.23 | 5,200 |
| 26 Mar 2024 | 5.45 | 5.45 | 5.20 | 5.24 | 5.24 | 3,100 |
| 25 Mar 2024 | 5.19 | 5.25 | 5.08 | 5.25 | 5.25 | 33,000 |
| 22 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 500 |
| 21 Mar 2024 | 5.16 | 5.16 | 5.01 | 5.02 | 5.02 | 4,800 |
| 20 Mar 2024 | 5.23 | 5.23 | 5.14 | 5.16 | 5.16 | 4,600 |
| 19 Mar 2024 | 5.05 | 5.24 | 5.05 | 5.23 | 5.23 | 2,100 |
| 18 Mar 2024 | 5.03 | 5.08 | 5.03 | 5.05 | 5.05 | 2,500 |
| 15 Mar 2024 | 5.15 | 5.15 | 5.01 | 5.01 | 5.01 | 2,700 |
| 14 Mar 2024 | 5.06 | 5.32 | 5.06 | 5.32 | 5.32 | 3,200 |
| 13 Mar 2024 | 5.22 | 5.22 | 4.93 | 5.07 | 5.07 | 9,200 |
| 12 Mar 2024 | 5.60 | 5.60 | 5.08 | 5.08 | 5.08 | 3,200 |
| 11 Mar 2024 | 5.03 | 5.08 | 5.00 | 5.08 | 5.08 | 2,400 |
| 08 Mar 2024 | 5.01 | 5.01 | 4.72 | 4.90 | 4.90 | 12,100 |
| 07 Mar 2024 | 4.82 | 5.20 | 4.72 | 5.01 | 5.01 | 19,600 |
| 06 Mar 2024 | 5.07 | 5.09 | 4.22 | 4.72 | 4.72 | 27,600 |
| 05 Mar 2024 | 5.00 | 5.13 | 5.00 | 5.01 | 5.01 | 4,300 |
| 04 Mar 2024 | 5.32 | 5.32 | 5.00 | 5.00 | 5.00 | 26,700 |
| 01 Mar 2024 | 5.21 | 5.67 | 5.21 | 5.21 | 5.21 | 3,100 |
| 29 Feb 2024 | 5.40 | 5.50 | 5.19 | 5.22 | 5.22 | 9,800 |
| 28 Feb 2024 | 5.51 | 5.53 | 5.40 | 5.50 | 5.50 | 1,700 |
| 27 Feb 2024 | 5.67 | 5.67 | 5.30 | 5.46 | 5.46 | 2,000 |
| 26 Feb 2024 | 5.67 | 5.67 | 5.35 | 5.65 | 5.65 | 2,800 |
| 23 Feb 2024 | 5.42 | 5.73 | 5.40 | 5.68 | 5.68 | 2,100 |
| 22 Feb 2024 | 5.30 | 5.49 | 5.30 | 5.37 | 5.37 | 5,500 |
| 21 Feb 2024 | 5.46 | 5.80 | 5.31 | 5.42 | 5.42 | 18,900 |
| 20 Feb 2024 | 5.30 | 5.75 | 5.30 | 5.55 | 5.55 | 16,100 |
| 16 Feb 2024 | 5.35 | 5.72 | 5.35 | 5.49 | 5.49 | 4,800 |
| 15 Feb 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 1,000 |
| 14 Feb 2024 | 5.37 | 5.44 | 5.37 | 5.44 | 5.44 | 1,800 |
| 13 Feb 2024 | 5.22 | 5.38 | 5.08 | 5.16 | 5.16 | 4,100 |
| 12 Feb 2024 | 5.50 | 5.58 | 5.35 | 5.35 | 5.35 | 11,500 |
| 09 Feb 2024 | 5.59 | 5.60 | 5.50 | 5.51 | 5.51 | 3,100 |
| 08 Feb 2024 | 5.75 | 5.75 | 5.26 | 5.60 | 5.60 | 17,800 |
| 07 Feb 2024 | 5.69 | 5.70 | 5.54 | 5.68 | 5.68 | 14,900 |
| 06 Feb 2024 | 5.70 | 5.75 | 5.65 | 5.75 | 5.75 | 9,400 |
| 05 Feb 2024 | 5.75 | 5.75 | 5.55 | 5.70 | 5.70 | 9,800 |
| 02 Feb 2024 | 5.31 | 5.80 | 5.31 | 5.80 | 5.80 | 6,500 |
| 01 Feb 2024 | 5.34 | 5.63 | 5.34 | 5.49 | 5.49 | 7,900 |
| 31 Jan 2024 | 5.29 | 5.48 | 5.25 | 5.48 | 5.48 | 8,000 |
| 30 Jan 2024 | 5.27 | 5.27 | 5.16 | 5.25 | 5.25 | 16,800 |
| 29 Jan 2024 | 5.01 | 5.25 | 5.01 | 5.25 | 5.25 | 1,400 |
| 26 Jan 2024 | 5.28 | 5.28 | 4.94 | 5.00 | 5.00 | 9,900 |
| 25 Jan 2024 | 5.30 | 5.32 | 5.00 | 5.17 | 5.17 | 12,100 |
| 24 Jan 2024 | 5.66 | 5.70 | 5.31 | 5.44 | 5.44 | 15,800 |
| 23 Jan 2024 | 5.24 | 5.43 | 5.24 | 5.39 | 5.39 | 4,700 |
| 22 Jan 2024 | 5.37 | 5.60 | 5.24 | 5.24 | 5.24 | 13,600 |
| 19 Jan 2024 | 5.32 | 5.35 | 5.26 | 5.30 | 5.30 | 13,400 |
| 18 Jan 2024 | 5.40 | 5.40 | 5.20 | 5.29 | 5.29 | 4,900 |
| 17 Jan 2024 | 5.64 | 5.64 | 5.33 | 5.33 | 5.33 | 11,400 |
| 16 Jan 2024 | 5.75 | 5.89 | 5.75 | 5.75 | 5.75 | 8,700 |
| 12 Jan 2024 | 5.88 | 5.97 | 5.70 | 5.70 | 5.70 | 7,300 |
| 11 Jan 2024 | 5.86 | 5.95 | 5.75 | 5.76 | 5.76 | 10,600 |
| 10 Jan 2024 | 5.89 | 6.10 | 5.82 | 5.86 | 5.86 | 9,600 |
| 09 Jan 2024 | 6.04 | 6.04 | 5.97 | 5.97 | 5.97 | 6,100 |
| 08 Jan 2024 | 6.23 | 6.23 | 5.96 | 6.15 | 6.15 | 14,400 |
| 05 Jan 2024 | 6.19 | 6.73 | 6.07 | 6.15 | 6.15 | 10,400 |
| 04 Jan 2024 | 6.00 | 6.37 | 5.95 | 6.10 | 6.10 | 27,500 |
| 03 Jan 2024 | 5.99 | 6.14 | 5.83 | 6.00 | 6.00 | 14,200 |
| 02 Jan 2024 | 6.21 | 6.62 | 5.76 | 6.05 | 6.05 | 10,900 |
| 29 Dec 2023 | 6.36 | 6.64 | 5.76 | 6.39 | 6.39 | 31,700 |
| 28 Dec 2023 | 6.75 | 6.75 | 6.21 | 6.38 | 6.38 | 15,000 |
| 27 Dec 2023 | 6.33 | 6.99 | 6.33 | 6.55 | 6.55 | 20,400 |
| 26 Dec 2023 | 5.17 | 6.43 | 5.17 | 6.35 | 6.35 | 51,900 |
| 22 Dec 2023 | 5.25 | 5.36 | 5.10 | 5.16 | 5.16 | 53,800 |
| 21 Dec 2023 | 5.16 | 5.35 | 5.16 | 5.25 | 5.25 | 16,700 |
| 20 Dec 2023 | 5.11 | 5.28 | 5.11 | 5.24 | 5.24 | 24,200 |
| 19 Dec 2023 | 5.12 | 5.16 | 5.01 | 5.07 | 5.07 | 70,400 |
| 18 Dec 2023 | 5.06 | 5.17 | 5.01 | 5.10 | 5.10 | 21,900 |
| 15 Dec 2023 | 5.08 | 5.22 | 4.91 | 5.22 | 5.22 | 13,700 |
| 14 Dec 2023 | 5.02 | 5.30 | 5.02 | 5.16 | 5.16 | 23,500 |
| 13 Dec 2023 | 4.90 | 5.01 | 4.90 | 4.97 | 4.97 | 15,200 |
| 12 Dec 2023 | 4.87 | 5.00 | 4.83 | 5.00 | 5.00 | 14,900 |
| 11 Dec 2023 | 5.28 | 5.28 | 4.99 | 5.00 | 5.00 | 15,700 |
| 08 Dec 2023 | 5.45 | 5.45 | 5.15 | 5.17 | 5.17 | 2,500 |
| 07 Dec 2023 | 5.36 | 5.50 | 5.15 | 5.35 | 5.35 | 11,400 |
| 06 Dec 2023 | 5.49 | 5.53 | 5.31 | 5.50 | 5.50 | 28,100 |
| 05 Dec 2023 | 5.33 | 5.70 | 5.22 | 5.50 | 5.50 | 21,000 |
| 04 Dec 2023 | 5.23 | 5.35 | 5.23 | 5.23 | 5.23 | 7,300 |
| 01 Dec 2023 | 5.26 | 5.35 | 5.22 | 5.35 | 5.35 | 19,300 |
| 30 Nov 2023 | 5.30 | 5.74 | 5.30 | 5.48 | 5.48 | 2,600 |
| 29 Nov 2023 | 5.54 | 5.77 | 5.14 | 5.35 | 5.35 | 36,000 |
| 28 Nov 2023 | 5.70 | 6.21 | 5.70 | 5.73 | 5.73 | 8,200 |
| *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.