Quantcast

CollPlant Holdings, Ltd. American Depositary Shares Historical Stock Prices

CLGN 
$5.7
*  
unch
unch
Get CLGN Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading CLGN now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-MAR-2018 TO 21-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 5.64 5.70 5.70 5.70 300
06/21/2018 5.64 5.7 5.64 5.7 1,450
06/20/2018 5.57 5.57 5.57 5.57 500
06/19/2018 5.5 5.5 5.5 5.5 1,100
06/18/2018 5.36 5.6 5.36 5.6 4,000
06/15/2018 5.75 5.75 5.65 5.65 4,000
06/14/2018 6.03 6.03 5.81 5.81 5,000
06/13/2018 6.05 6.05 5.91 5.91 6,600
06/12/2018 6 6.0901 6 6.09 8,725
06/11/2018 6.1 6.1 5.5047 5.7 8,253
06/08/2018 6.4799 6.4799 6.4799 6.4799 00
06/07/2018 6.38 6.4799 6.01 6.4799 8,205
06/06/2018 6.3 6.35 6.0383 6.06 9,065
06/05/2018 6.25 6.7247 6.25 6.4 6,749
06/04/2018 6.51 7.4 6.01 6.5 16,859
06/01/2018 6.2637 6.2789 6.2637 6.2789 405
05/31/2018 6 6.2899 6 6.087 1,520
05/30/2018 5.475 5.475 5.475 5.475 00
05/29/2018 5.8 5.8 5.31 5.475 750
05/25/2018 5.8 5.8 5.5 5.5 2,942
05/24/2018 5.65 5.6899 5.4 5.6899 360
05/23/2018 5.8 5.8 5.8 5.8 00
05/22/2018 5.8 5.8 5.8 5.8 500
05/21/2018 5.7 5.7 5.7 5.7 00
05/18/2018 5.7 5.7 5.7 5.7 00
05/17/2018 5.7 5.7 5.7 5.7 00
05/16/2018 5.7 5.7 5.7 5.7 00
05/15/2018 5.7 5.7 5.7 5.7 600
05/14/2018 5.6 5.6 5.6 5.6 00
05/11/2018 4.7001 5.6 4.7001 5.6 2,320
05/10/2018 5.6 5.6 5.6 5.6 2,000
05/09/2018 5.6735 5.6735 5.6735 5.6735 00
05/08/2018 5.6735 5.6735 5.6735 5.6735 00
05/07/2018 5.7 5.72 5.3 5.6735 2,450
05/04/2018 5.7 5.7 5.7 5.7 1,000
05/03/2018 5.54 5.54 5.54 5.54 00
05/02/2018 5.54 5.54 5.54 5.54 00
05/01/2018 5.54 5.54 5.54 5.54 00
04/30/2018 5.54 5.54 5.54 5.54 00
04/27/2018 5.54 5.54 5.54 5.54 00
04/26/2018 5.54 5.54 5.54 5.54 00
04/25/2018 5.54 5.54 5.54 5.54 1,000
04/24/2018 5.58 5.58 5.58 5.58 00
04/23/2018 5.58 5.58 5.58 5.58 377
04/20/2018 6 6 6 6 00
04/19/2018 6 6 6 6 00
04/18/2018 6 6 6 6 00
04/17/2018 6 6 6 6 00
04/16/2018 6 6 6 6 00
04/13/2018 5.75 6 5.75 6 300
04/12/2018 5.4 5.4 5.4 5.4 00
04/11/2018 5.4 5.4 5.4 5.4 00
04/10/2018 6 6 5.4 5.4 2,200
04/09/2018 6.26 6.2777 6.15 6.15 1,317
04/06/2018 5.22 5.22 5.22 5.22 100
04/05/2018 6.5 6.5 6.5 6.5 1,000
04/04/2018 7.5 7.5 6.7 6.7 1,300
04/03/2018 7.5 7.5 7.5 7.5 00
04/02/2018 7.5 7.5 7.5 7.5 00
03/29/2018 7.5 7.5 7.5 7.5 00
03/28/2018 7.5 7.5 7.5 7.5 00
03/27/2018 7.5 7.5 7.5 7.5 00
03/26/2018 7.5 7.5 7.5 7.5 00
03/23/2018 7.5 7.5 7.5 7.5 00
03/22/2018 7.5 7.5 7.5 7.5 120
03/21/2018 6.9 6.9 6.9 6.9 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio