CLGN Quote, Trading Chart, CollPlant Holdings Ltd.

home / stock / clgn / clgn quote

Stock Information
Company Name: CollPlant Holdings Ltd.
Stock Symbol: CLGN
Market: NASDAQ
Menu
CLGN CLGN Quote CLGN Short CLGN News CLGN Articles CLGN Message Board
Get CLGN Alerts

News, Short Squeeze, Breakout and More Instantly...
CLGN Quote
Last:$4.97
Change Percent:0.8%
Open:$4.96
Previous Close:$4.97
High:$4.98
Low:$4.935
Volume:2,091
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CLGN Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$4.96
Close:$4.97
High:$4.98
Low:$4.935
Volume:2,091
Date:2024-06-27
Open:$5.09
Close:$5
High:$5.1899
Low:$4.726
Volume:6,407
Date:2024-06-26
Open:$5.08
Close:$4.99
High:$5.08
Low:$4.99
Volume:12,206
Date:2024-06-25
Open:$5.13
Close:$5.1
High:$5.13
Low:$5.065
Volume:1,568
Date:2024-06-24
Open:$4.95
Close:$5.1464
High:$5.1464
Low:$4.8266
Volume:17,329
Date:2024-06-21
Open:$4.81
Close:$4.845
High:$4.99
Low:$4.715
Volume:18,405
Date:2024-06-20
Open:$4.85
Close:$4.87
High:$5.03
Low:$4.6
Volume:23,046
Date:2024-06-19
Open:$5.1
Close:$5.1
High:$5.25
Low:$5.045
Volume:15,936
Date:2024-06-18
Open:$5.1
Close:$5.1
High:$5.25
Low:$5.045
Volume:15,936
Date:2024-06-17
Open:$5.02
Close:$5.1
High:$5.215
Low:$5.02
Volume:4,984
Date:2024-06-14
Open:$5.0723
Close:$5.13
High:$5.18
Low:$5.0723
Volume:5,920
Date:2024-06-13
Open:$5.01
Close:$5
High:$5.01
Low:$4.975
Volume:9,967
Date:2024-06-12
Open:$5.01
Close:$5.104
High:$5.19
Low:$5.01
Volume:7,542
Date:2024-06-11
Open:$5.24
Close:$5.2
High:$5.24
Low:$5.2
Volume:5,522
Date:2024-06-10
Open:$5.33
Close:$5.225
High:$5.33
Low:$5.07
Volume:19,655
Date:2024-06-07
Open:$5.1
Close:$5.1299
High:$5.3299
Low:$5.08
Volume:12,089
Date:2024-06-06
Open:$5.44
Close:$5.2986
High:$5.44
Low:$5.2986
Volume:3,221
Date:2024-06-05
Open:$5.47
Close:$5.25
High:$5.47
Low:$5.1306
Volume:8,431
Date:2024-06-04
Open:$5.5005
Close:$5.4
High:$5.5546
Low:$5.1324
Volume:13,518
Date:2024-06-03
Open:$5.6
Close:$5.5
High:$5.6
Low:$5.5
Volume:9,025