Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

5.979 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 22, 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 (%)
May 22, 2024 6.100 6.100 5.800 5.979 6,444 -0.12(-1.98%)
May 21, 2024 6.170 6.170 6.050 6.100 3,151 -0.09(-1.45%)
May 20, 2024 6.300 6.330 5.850 6.190 11,745 -0.15(-2.37%)
May 17, 2024 6.390 6.390 6.300 6.340 3,178 -0.06(-0.94%)
May 16, 2024 6.390 6.400 5.900 6.400 2,719 +0.01(+0.16%)
May 15, 2024 6.650 6.650 6.260 6.390 5,365 -0.14(-2.11%)
May 14, 2024 6.650 6.650 6.500 6.527 1,713 -0.04(-0.57%)
May 13, 2024 6.350 6.645 6.350 6.565 3,176 -0.06(-0.95%)
May 10, 2024 6.628 6.628 6.628 6.628 1,707 -0.12(-1.81%)
May 09, 2024 5.960 6.750 5.901 6.750 13,256 +0.51(+8.17%)
May 08, 2024 5.900 6.242 5.880 6.240 5,313 +0.33(+5.49%)
May 07, 2024 5.910 5.915 5.880 5.915 5,268 +0.07(+1.11%)
May 06, 2024 5.850 5.973 5.850 5.850 5,103 -0.10(-1.68%)
May 03, 2024 6.100 6.240 5.820 5.950 2,834 -0.23(-3.80%)
May 02, 2024 5.800 6.240 5.780 6.185 7,400 +0.40(+7.01%)
May 01, 2024 5.865 5.865 5.780 5.780 472 -0.10(-1.70%)
Apr 30, 2024 5.860 5.970 5.560 5.880 15,212 -0.09(-1.51%)
Apr 29, 2024 5.880 5.970 5.310 5.970 6,414 +0.08(+1.36%)
Apr 26, 2024 5.420 5.890 5.420 5.890 5,873 +0.53(+9.89%)
Apr 25, 2024 5.321 5.530 5.321 5.360 5,882 -0.05(-0.92%)
Apr 24, 2024 5.423 5.423 5.410 5.410 1,040 +0.01(+0.19%)
Apr 23, 2024 5.280 5.440 5.250 5.400 12,622 +0.14(+2.66%)
Apr 22, 2024 5.190 5.270 5.190 5.260 4,270 +0.06(+1.15%)
Apr 19, 2024 5.220 5.220 5.200 5.200 1,228 -0.02(-0.38%)
Apr 18, 2024 5.210 5.240 5.100 5.220 8,592 -0.02(-0.38%)
Apr 17, 2024 5.200 5.250 5.100 5.240 6,672 +0.08(+1.52%)
Apr 16, 2024 5.100 5.190 5.100 5.161 4,396 -0.01(-0.26%)
Apr 15, 2024 5.230 5.230 5.150 5.175 6,478 -0.07(-1.33%)
Apr 12, 2024 5.220 5.270 5.220 5.245 1,782 +0.02(+0.38%)
Apr 11, 2024 5.170 5.300 5.150 5.225 6,362 -0.02(-0.29%)
Apr 10, 2024 5.200 5.295 5.200 5.240 7,362 +0.02(+0.29%)
Apr 09, 2024 5.160 5.251 5.110 5.225 7,919 +0.11(+2.22%)
Apr 08, 2024 5.100 5.185 5.100 5.111 3,085 +0.01(+0.22%)
Apr 05, 2024 5.270 5.270 5.100 5.100 3,637 -0.16(-3.04%)
Apr 04, 2024 5.420 5.420 5.222 5.260 6,739 -0.20(-3.57%)
Apr 03, 2024 5.390 5.460 5.290 5.455 3,855 +0.20(+3.71%)
Apr 02, 2024 5.285 5.372 5.260 5.260 1,692 +0.00(+0.00%)
Apr 01, 2024 5.310 5.310 5.260 5.260 1,247 -0.09(-1.68%)
Mar 28, 2024 5.320 5.468 5.254 5.350 2,648 +0.12(+2.29%)
Mar 27, 2024 5.300 5.300 5.230 5.230 5,243 -0.01(-0.19%)
Mar 26, 2024 5.445 5.445 5.200 5.240 3,062 -0.01(-0.19%)
Mar 25, 2024 5.190 5.250 5.080 5.250 33,005 +0.15(+2.94%)
Mar 22, 2024 5.100 5.100 5.100 5.100 491 +0.08(+1.59%)
Mar 21, 2024 5.160 5.160 5.010 5.020 4,805 -0.14(-2.71%)
Mar 20, 2024 5.230 5.230 5.145 5.160 4,640 -0.07(-1.38%)
Mar 19, 2024 5.050 5.240 5.050 5.232 2,069 +0.18(+3.61%)
Mar 18, 2024 5.030 5.080 5.030 5.050 2,549 +0.04(+0.80%)
Mar 15, 2024 5.150 5.150 5.010 5.010 2,692 -0.31(-5.83%)
Mar 14, 2024 5.060 5.320 5.060 5.320 3,243 +0.25(+5.02%)
Mar 13, 2024 5.220 5.220 4.930 5.066 9,163 -0.02(-0.30%)
Mar 12, 2024 5.600 5.600 5.080 5.081 3,220 +0.00(+0.05%)
Mar 11, 2024 5.030 5.078 5.000 5.078 2,390 +0.18(+3.64%)
Mar 08, 2024 5.010 5.010 4.720 4.900 12,134 -0.11(-2.20%)
Mar 07, 2024 4.820 5.200 4.720 5.010 19,607 +0.29(+6.14%)
Mar 06, 2024 5.070 5.090 4.220 4.720 27,553 -0.29(-5.79%)
Mar 05, 2024 5.000 5.130 5.000 5.010 4,306 +0.01(+0.20%)
Mar 04, 2024 5.320 5.320 5.000 5.000 26,731 -0.21(-4.03%)
Mar 01, 2024 5.210 5.670 5.210 5.210 3,083 -0.01(-0.19%)
Feb 29, 2024 5.400 5.500 5.190 5.220 9,832 -0.28(-5.09%)
Feb 28, 2024 5.512 5.525 5.400 5.500 1,717 +0.04(+0.73%)
Feb 27, 2024 5.670 5.670 5.300 5.460 1,952 -0.19(-3.36%)
Feb 26, 2024 5.670 5.670 5.349 5.650 2,807 -0.03(-0.53%)
Feb 23, 2024 5.424 5.731 5.400 5.680 2,132 +0.31(+5.77%)
Feb 22, 2024 5.300 5.487 5.300 5.370 5,458 -0.05(-0.92%)
Feb 21, 2024 5.460 5.800 5.306 5.420 18,857 -0.13(-2.34%)
Feb 20, 2024 5.300 5.750 5.300 5.550 16,147 +0.06(+1.09%)
Feb 16, 2024 5.350 5.718 5.350 5.490 4,839 +0.13(+2.43%)
Feb 15, 2024 5.360 5.360 5.360 5.360 973 -0.08(-1.47%)
Feb 14, 2024 5.370 5.440 5.370 5.440 1,750 +0.28(+5.43%)
Feb 13, 2024 5.220 5.380 5.077 5.160 4,148 -0.19(-3.55%)
Feb 12, 2024 5.500 5.580 5.350 5.350 11,457 -0.17(-2.99%)
Feb 09, 2024 5.590 5.600 5.500 5.515 3,089 -0.08(-1.52%)
Feb 08, 2024 5.750 5.750 5.264 5.600 17,781 -0.08(-1.41%)
Feb 07, 2024 5.690 5.700 5.539 5.680 14,903 -0.07(-1.22%)
Feb 06, 2024 5.700 5.750 5.650 5.750 9,428 +0.05(+0.88%)
Feb 05, 2024 5.750 5.750 5.550 5.700 9,772 -0.10(-1.72%)
Feb 02, 2024 5.310 5.802 5.310 5.800 6,450 +0.31(+5.65%)
Feb 01, 2024 5.340 5.630 5.340 5.490 7,907 +0.01(+0.18%)
Jan 31, 2024 5.290 5.480 5.252 5.480 7,951 +0.23(+4.38%)
Jan 30, 2024 5.270 5.270 5.155 5.250 16,787 +0.00(+0.00%)
Jan 29, 2024 5.010 5.250 5.010 5.250 1,437 +0.25(+5.00%)
Jan 26, 2024 5.280 5.280 4.940 5.000 9,869 -0.17(-3.29%)
Jan 25, 2024 5.300 5.320 5.000 5.170 12,060 -0.27(-4.96%)
Jan 24, 2024 5.660 5.700 5.310 5.440 15,844 +0.05(+0.93%)
Jan 23, 2024 5.240 5.427 5.240 5.390 4,723 +0.15(+2.86%)
Jan 22, 2024 5.370 5.600 5.240 5.240 13,642 -0.06(-1.13%)
Jan 19, 2024 5.320 5.350 5.260 5.300 13,401 +0.01(+0.19%)
Jan 18, 2024 5.400 5.400 5.205 5.290 4,910 -0.04(-0.75%)
Jan 17, 2024 5.640 5.640 5.330 5.330 11,390 -0.42(-7.30%)
Jan 16, 2024 5.750 5.889 5.750 5.750 8,698 +0.05(+0.88%)
Jan 12, 2024 5.880 5.967 5.700 5.700 7,271 -0.06(-0.98%)
Jan 11, 2024 5.860 5.954 5.750 5.757 10,602 -0.10(-1.71%)
Jan 10, 2024 5.890 6.100 5.820 5.856 9,551 -0.11(-1.90%)
Jan 09, 2024 6.040 6.040 5.970 5.970 6,116 -0.18(-2.93%)
Jan 08, 2024 6.230 6.230 5.960 6.150 14,398 +0.00(+0.00%)
Jan 05, 2024 6.190 6.730 6.070 6.150 10,357 +0.05(+0.82%)
Jan 04, 2024 6.000 6.370 5.953 6.100 27,507 +0.10(+1.67%)
Jan 03, 2024 5.990 6.135 5.830 6.000 14,233 -0.05(-0.83%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.