U.S. markets closed

CollPlant Biotechnologies Ltd. (CLGN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
14.00+0.02 (+0.14%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 202113.9614.1213.7714.0014.0037,000
May 13, 202114.1314.1313.6213.9813.9827,000
May 12, 202113.7114.1413.6014.0014.0038,300
May 11, 202113.3214.2312.3213.7713.7727,300
May 10, 202113.7014.0013.5313.8013.8036,200
May 07, 202113.7413.7513.5513.7513.7515,800
May 06, 202113.8313.9913.5013.9013.9014,200
May 05, 202113.5213.7313.4513.6513.6519,200
May 04, 202113.7414.0013.2313.7513.7550,000
May 03, 202113.6914.5013.6913.7513.7526,900
Apr 30, 202114.5014.8214.3314.6914.6930,800
Apr 29, 202114.7815.0014.5014.7114.7183,000
Apr 28, 202114.5014.9714.2614.9714.9729,800
Apr 27, 202114.7014.9214.5314.5414.5420,600
Apr 26, 202114.5814.8214.5114.7814.7840,100
Apr 23, 202114.5114.5814.2114.5814.5814,300
Apr 22, 202114.5314.6314.1914.4914.4916,500
Apr 21, 202113.9514.5113.8714.5114.5126,300
Apr 20, 202114.4514.7213.5314.0214.0289,300
Apr 19, 202114.0714.4913.7514.4914.4939,500
Apr 16, 202114.2514.4513.4914.4514.4544,300
Apr 15, 202114.6914.6913.9914.3114.3127,000
Apr 14, 202114.2514.6914.2514.5214.5244,800
Apr 13, 202114.2014.7014.0614.7014.7053,600
Apr 12, 202113.6714.1813.1414.1714.1756,700
Apr 09, 202113.6013.8413.6013.8013.8024,900
Apr 08, 202113.8613.8613.6013.7513.7528,100
Apr 07, 202113.5613.9213.5513.7513.7532,100
Apr 06, 202113.8213.9013.3513.9013.9046,900
Apr 05, 202113.5913.8012.9013.7513.7579,400
Apr 01, 202113.5313.9113.4313.5513.5514,900
Mar 31, 202112.4813.5912.4813.4413.4448,200
Mar 30, 202111.5612.5011.2512.4912.4952,800
Mar 29, 202111.4411.7310.6411.0011.0059,000
Mar 26, 202112.0412.1911.5011.5011.5051,400
Mar 25, 202112.3612.5711.5011.9011.90127,400
Mar 24, 202112.4413.6512.2612.7812.7875,400
Mar 23, 202112.5012.9711.8112.2612.26101,800
Mar 22, 202113.2213.6212.2912.4912.4945,300
Mar 19, 202112.9613.2312.6312.7212.7264,500
Mar 18, 202113.5213.5212.9313.3213.3230,900
Mar 17, 202113.1314.0913.0113.3313.3336,200
Mar 16, 202114.2014.2013.0413.1013.1038,900
Mar 15, 202114.4914.4913.7714.1714.1734,600
Mar 12, 202114.0114.5313.9914.1614.1650,700
Mar 11, 202113.7714.2513.0014.2014.20125,300
Mar 10, 202112.9713.1812.4512.8512.8540,500
Mar 09, 202112.7913.0412.3612.7112.7156,100
Mar 08, 202113.9113.9112.6112.8112.8154,100
Mar 05, 202112.2513.2411.4113.0713.07155,000
Mar 04, 202112.5712.7211.7912.2912.29114,300
Mar 03, 202114.1914.1912.5612.9412.94125,200
Mar 02, 202113.7914.1413.4813.7113.7181,000
Mar 01, 202115.1215.1313.7213.8913.89123,100
Feb 26, 202113.5015.3513.5014.4014.40188,200
Feb 25, 202116.5518.0013.2213.2313.23635,300
Feb 24, 202119.0019.2918.5018.9218.92115,600
Feb 23, 202118.4219.2516.2018.8718.87183,300
Feb 22, 202119.0019.2418.5619.0519.05120,700
Feb 19, 202117.2819.8316.9819.0419.04349,100
Feb 18, 202117.6017.6016.7217.2617.26241,300
Feb 17, 202116.5017.5316.0017.5017.50431,100
Feb 16, 202116.7917.1616.1016.6016.60673,500
Feb 12, 202117.4417.8016.0116.4516.451,891,700
Feb 11, 202123.2424.2623.1524.2524.2571,700
Feb 10, 202119.3723.2519.3722.9222.92123,600
Feb 09, 202122.5422.5419.8119.8119.81106,500
Feb 08, 202119.5022.9018.2521.5821.58258,700
Feb 05, 202118.1918.1917.6017.9717.9720,700
Feb 04, 202118.3518.4717.7618.1518.1542,300
Feb 03, 202118.5018.5017.5518.1818.1857,800
Feb 02, 202117.9918.5017.5118.5018.5072,300
Feb 01, 202118.2518.2517.5018.0018.0068,600
Jan 29, 202117.3518.5817.3518.2218.2290,900
Jan 28, 202117.1517.7116.5317.4917.4975,600
Jan 27, 202114.5517.0014.5017.0017.00131,700
Jan 26, 202114.7515.0014.5414.8014.809,500
Jan 25, 202114.8215.0014.5114.9014.9020,200
Jan 22, 202114.2614.6514.0014.5914.598,800
Jan 21, 202114.4514.6014.2014.4714.475,700
Jan 20, 202113.1314.9113.1314.2514.2540,200
Jan 19, 202115.8015.8013.2513.5013.5059,700
Jan 15, 202114.8716.3214.0215.7615.7664,600
Jan 14, 202113.3514.4913.0214.4914.4920,200
Jan 13, 202113.2214.0612.8013.9313.9349,600
Jan 12, 202113.0013.0812.7513.0813.0813,400
Jan 11, 202113.6013.6013.0013.2413.2412,000
Jan 08, 202113.6913.6912.8013.3313.3323,200
Jan 07, 202113.3313.7513.0013.3413.3447,300
Jan 06, 202112.0013.2712.0013.1913.1986,700
Jan 05, 202110.8611.9910.6711.9811.9867,000
Jan 04, 202110.8610.9310.2510.8210.8222,300
Dec 31, 202010.2610.8310.2510.7710.7724,100
Dec 30, 202010.0010.4010.0010.3910.3917,100
Dec 29, 202010.3910.409.9510.2010.2014,800
Dec 28, 202010.4710.569.9810.5610.568,600
Dec 24, 202010.2910.2910.0010.0510.051,400
Dec 23, 202010.0010.829.7410.4210.4230,700
Dec 22, 202010.1010.509.8310.4010.4059,100
Dec 21, 20208.9110.218.839.829.8239,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...