Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Collplant Biotechnologies Ltd ADR (NQ: CLGN )

4.610 -0.110 (-2.33%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 4.760 5.000 4.610 4.610 4,913 -0.11(-2.33%)
Sep 19, 2024 4.670 5.000 4.670 4.720 3,957 -0.04(-0.94%)
Sep 18, 2024 4.865 4.870 4.669 4.765 8,325 -0.09(-1.82%)
Sep 17, 2024 5.000 5.000 4.530 4.853 8,381 -0.15(-2.94%)
Sep 16, 2024 5.000 5.000 4.900 5.000 2,080 -0.01(-0.20%)
Sep 13, 2024 4.750 5.010 4.350 5.010 17,393 +0.18(+3.72%)
Sep 12, 2024 5.120 5.120 4.830 4.830 4,569 -0.30(-5.85%)
Sep 11, 2024 5.100 5.140 5.090 5.130 10,156 +0.23(+4.69%)
Sep 10, 2024 5.440 5.450 4.900 4.900 15,174 -0.49(-9.09%)
Sep 09, 2024 5.070 5.450 4.946 5.390 9,644 +0.27(+5.27%)
Sep 06, 2024 5.320 5.320 5.000 5.120 7,926 -0.15(-2.85%)
Sep 05, 2024 5.410 5.410 5.270 5.270 552 -0.15(-2.77%)
Sep 04, 2024 5.250 5.450 4.830 5.420 19,958 +0.16(+3.04%)
Sep 03, 2024 5.250 5.260 5.220 5.260 1,777 -0.04(-0.66%)
Aug 30, 2024 5.330 5.330 5.250 5.295 3,157 -0.15(-2.84%)
Aug 29, 2024 5.260 5.450 5.264 5.450 2,598 +0.20(+3.81%)
Aug 28, 2024 5.140 5.300 5.140 5.250 1,995 +0.14(+2.74%)
Aug 27, 2024 5.170 5.167 5.110 5.110 328 +0.01(+0.20%)
Aug 26, 2024 5.060 5.185 5.060 5.100 1,764 +0.04(+0.79%)
Aug 23, 2024 5.310 5.310 5.060 5.060 1,423 -0.13(-2.50%)
Aug 22, 2024 5.010 5.190 4.950 5.190 8,873 +0.33(+6.79%)
Aug 21, 2024 4.680 5.150 4.680 4.860 12,359 +0.01(+0.21%)
Aug 20, 2024 4.850 4.850 4.100 4.850 15,032 -0.06(-1.12%)
Aug 19, 2024 4.530 5.000 4.530 4.905 32,318 +0.25(+5.48%)
Aug 16, 2024 4.920 4.920 4.600 4.650 2,929 +0.05(+1.09%)
Aug 15, 2024 4.480 4.850 4.480 4.600 1,513 +0.11(+2.45%)
Aug 14, 2024 4.530 4.700 4.440 4.490 2,452 +0.05(+1.13%)
Aug 13, 2024 4.240 4.570 4.200 4.440 6,249 -0.01(-0.22%)
Aug 12, 2024 4.450 4.450 4.180 4.450 14,833 -0.03(-0.67%)
Aug 09, 2024 4.380 4.480 4.380 4.480 1,883 +0.17(+3.94%)
Aug 08, 2024 4.690 4.690 4.310 4.310 2,246 -0.31(-6.71%)
Aug 07, 2024 4.565 4.620 4.565 4.620 314 +0.12(+2.56%)
Aug 06, 2024 4.670 4.670 4.470 4.505 2,010 -0.20(-4.15%)
Aug 05, 2024 4.660 4.850 4.270 4.700 10,493 -0.04(-0.84%)
Aug 02, 2024 4.450 4.740 4.400 4.740 25,761 +0.35(+7.97%)
Aug 01, 2024 4.250 4.402 4.150 4.390 224,500 +0.11(+2.57%)
Jul 31, 2024 4.510 4.690 4.250 4.280 41,656 -0.39(-8.32%)
Jul 30, 2024 4.610 4.700 4.600 4.668 14,949 -0.03(-0.68%)
Jul 29, 2024 4.810 4.854 4.600 4.700 15,931 -0.08(-1.67%)
Jul 26, 2024 4.780 4.800 4.735 4.780 4,197 +0.10(+2.14%)
Jul 25, 2024 4.800 4.871 4.650 4.680 7,715 -0.11(-2.30%)
Jul 24, 2024 4.800 4.855 4.740 4.790 5,846 -0.01(-0.21%)
Jul 23, 2024 4.850 4.945 4.800 4.800 13,717 +0.01(+0.31%)
Jul 22, 2024 4.800 5.178 4.780 4.785 6,797 -0.08(-1.60%)
Jul 19, 2024 4.880 4.880 4.863 4.863 1,008 -0.10(-1.96%)
Jul 18, 2024 5.039 5.039 4.830 4.960 32,841 -0.08(-1.59%)
Jul 17, 2024 4.820 5.055 4.820 5.040 2,720 +0.10(+2.01%)
Jul 16, 2024 5.140 5.140 4.900 4.941 5,961 -0.12(-2.36%)
Jul 15, 2024 4.770 5.180 4.771 5.060 4,605 +0.06(+1.20%)
Jul 12, 2024 5.010 5.010 4.830 5.000 9,389 -0.10(-1.96%)
Jul 11, 2024 5.140 5.150 5.070 5.100 3,096 +0.00(+0.00%)
Jul 10, 2024 5.270 5.270 4.840 5.100 14,573 -0.24(-4.49%)
Jul 09, 2024 5.450 5.480 5.340 5.340 6,447 -0.04(-0.65%)
Jul 08, 2024 5.300 5.480 5.280 5.375 6,178 +0.22(+4.37%)
Jul 05, 2024 5.050 5.200 4.910 5.150 13,832 +0.15(+3.00%)
Jul 03, 2024 4.980 5.000 4.980 5.000 11,754 +0.04(+0.81%)
Jul 02, 2024 5.000 5.000 4.950 4.960 5,805 -0.04(-0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.