Quantcast

Historical Stock Prices

CLGN 
$5.2763
*  
0.2237
4.07%
Get CLGN Alerts
*Delayed - data as of Nov. 16, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-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.
11/16/2018 5.2763 5.2763 5.2763 5.2763 226
11/15/2018 5.35 5.5275 5.3087 5.5 12,358
11/14/2018 5.226 5.49 5.226 5.35 8,281
11/13/2018 5.35 5.49 5.2155 5.3265 19,604
11/12/2018 5.51 5.63 5.2763 5.45 8,037
11/09/2018 5.397 5.69 5.2 5.6207 8,961
11/08/2018 5.6 5.75 5.5 5.68 11,920
11/07/2018 5.51 5.75 5.41 5.6722 23,181
11/06/2018 4.85 5.6 4.84 5.3655 25,054
11/05/2018 5.25 5.2699 4.84 5 15,207
11/02/2018 5.25 5.55 5.25 5.25 1,806
11/01/2018 5.38 5.61 5.29 5.3466 7,353
10/31/2018 5.6935 5.6935 5.5275 5.5275 833
10/30/2018 6.09 6.1 5.5 5.5877 26,084
10/29/2018 5.52 6 5.52 5.67 14,913
10/26/2018 5.71 5.75 5.21 5.53 32,413
10/25/2018 5.82 6.02 5.66 5.85 17,894
10/24/2018 6.31 6.7388 5.61 5.99 48,831
10/23/2018 6.49 6.6581 6.2 6.35 82,658
10/22/2018 8.73 8.73 6 6.11 816,197
10/19/2018 5.5 5.5 5.5 5.5 101
10/18/2018 5.4 5.4 5.4 5.4 00
10/17/2018 5.4 5.4 5.4 5.4 1,130
10/16/2018 5.23 5.25 5.23 5.25 200
10/15/2018 5 5 5 5 00
10/12/2018 5 5 5 5 163
10/11/2018 5.181 5.181 5.181 5.181 00
10/10/2018 5.1609 5.36 5.1609 5.181 1,400
10/09/2018 5.2 5.2 5.2 5.2 100
10/08/2018 5.01 5.01 5.01 5.01 00
10/05/2018 5.01 5.01 5.01 5.01 00
10/04/2018 5.01 5.01 5.01 5.01 00
10/03/2018 5.07 5.3096 5.01 5.01 2,374
10/02/2018 5.15 5.15 5.15 5.15 127
10/01/2018 5.4 5.4255 5.13 5.23 2,600
09/28/2018 5.2 5.2 5.2 5.2 00
09/27/2018 5.2 5.2 5.2 5.2 1,080
09/26/2018 5.15 5.1734 5 5.1734 950
09/25/2018 5.15 5.15 5.15 5.15 2,010
09/24/2018 5.34 5.34 5.34 5.34 513
09/21/2018 5.15 5.15 5.1 5.1 450
09/20/2018 5.15 5.15 5.15 5.15 00
09/19/2018 5.15 5.15 5.15 5.15 00
09/18/2018 5.17 5.18 5.15 5.15 1,590
09/17/2018 5.1 5.1 5.1 5.1 00
09/14/2018 5.34 5.35 5.04 5.1 1,450
09/13/2018 5.3 5.3 5.3 5.3 165
09/12/2018 5.01 5.24 4.99 5.1 9,826
09/11/2018 5.25 5.25 5.25 5.25 200
09/10/2018 5.65 5.68 5.05 5.05 7,701
09/07/2018 4.9265 5.18 4.8608 5.18 2,223
09/06/2018 5.1757 5.39 5.1757 5.21 1,406
09/05/2018 4.8551 5.25 4.8551 5.25 2,215
09/04/2018 5.4 5.44 5.18 5.18 3,430
08/31/2018 5.54 5.59 5.4218 5.4218 1,224
08/30/2018 5.5 5.5 5.5 5.5 986
08/29/2018 5.53 5.59 5.53 5.59 665
08/28/2018 5.4806 5.4806 5.4806 5.4806 00
08/27/2018 5.4407 5.52 5.23 5.4806 4,965
08/24/2018 5.49 5.92 5.24 5.85 13,538
08/23/2018 5.33 5.72 5.3 5.32 7,017
08/22/2018 5.5 5.63 5.5 5.5 912
08/21/2018 5.45 5.8 5.35 5.4 5,010
08/20/2018 5.65 5.79 5.45 5.5 7,732
08/17/2018 5.65 5.67 5.4132 5.67 8,370
08/16/2018 5.33 5.94 5.32 5.4 4,743
*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