CollPlant Biotechnologies Ltd (CLGN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8625 | 24.0250696379 | 3.59 | 4.485 | 3.3854 | 10867 | 3.70505777 | CS |
| 4 | 0.4225 | 10.4838709677 | 4.03 | 4.485 | 3.24 | 15894 | 3.67073768 | CS |
| 12 | -0.2975 | -6.26315789474 | 4.75 | 4.99 | 3.24 | 14740 | 3.92379503 | CS |
| 26 | -0.7575 | -14.5393474088 | 5.21 | 5.48 | 3.24 | 13020 | 4.30625374 | CS |
| 52 | -1.7775 | -28.5313001605 | 6.23 | 6.75 | 3.24 | 10445 | 4.70549158 | CS |
| 156 | -10.0775 | -69.3565037853 | 14.53 | 14.9957 | 3.24 | 18206 | 7.8386463 | CS |
| 260 | -2.0475 | -31.5 | 6.5 | 24.26 | 3.24 | 28636 | 12.46773824 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 4.218 | 0.41 | 10.71 | 3.86 | 4.22 | 3.86 | 5563 |
| 1735860900 | 3.81 | 0.21 | 5.83 | 3.59 | 3.86 | 3.59 | 2449 |
| 1735688100 | 3.6 | -0.03 | -0.83 | 3.6 | 3.7 | 3.6 | 11516 |
| 1735601700 | 3.63 | 0.06 | 1.68 | 3.63 | 3.66 | 3.3854 | 24326 |
| 1735342500 | 3.57 | 0 | 0.00 | 3.52 | 3.7084 | 3.52 | 21958 |
| 1735256100 | 3.57 | 0.07 | 2.00 | 3.25 | 3.67 | 3.25 | 35847 |
| 1735077840 | 3.5 | 0.06 | 1.74 | 3.44 | 3.6 | 3.44 | 14665 |
| 1734996900 | 3.44 | 0.03 | 0.88 | 3.5 | 3.67 | 3.24 | 28542 |
| 1734737700 | 3.41 | -0.27 | -7.21 | 3.65 | 3.7041 | 3.4 | 16599 |
| 1734651300 | 3.675 | -0.04 | -0.94 | 3.65 | 3.7 | 3.65 | 3798 |
| 1734564900 | 3.71 | 0.07 | 1.92 | 3.62 | 3.8 | 3.62 | 11830 |
| 1734478500 | 3.64 | 0.02 | 0.45 | 3.63 | 3.8 | 3.62 | 8454 |
| 1734392100 | 3.6237 | -0.07 | -1.80 | 3.69 | 3.81 | 3.6237 | 16259 |
| 1734132900 | 3.69 | -0.2 | -5.14 | 3.85 | 3.85 | 3.6 | 18017 |
| 1734046500 | 3.89 | -0.04 | -1.02 | 3.94 | 4.17 | 3.88 | 20342 |
| 1733960100 | 3.93 | 0.02 | 0.51 | 3.85 | 4.1 | 3.85 | 39784 |
| 1733873700 | 3.91 | -0.18 | -4.30 | 4.0199999 | 4.05 | 3.91 | 6637 |
| 1733787300 | 4.0858 | 0.09 | 2.15 | 4.09 | 4.09 | 4 | 3804 |
| 1733528100 | 4 | 0.08 | 2.06 | 3.91 | 4.18 | 3.8 | 8750 |
| 1733441700 | 3.9193 | -0.14 | -3.43 | 3.99 | 4 | 3.855 | 6083 |
| 1733355300 | 4.0584 | -0.07 | -1.73 | 4.1 | 4.35 | 4.0201 | 10383 |
| 1733268900 | 4.13 | -0.25 | -5.71 | 4.22 | 4.3 | 4.1188 | 6158 |
| 1733182500 | 4.38 | -0.04 | -0.90 | 4.34 | 4.4849 | 4.2521 | 17045 |
| 1732917840 | 4.42 | 0.17 | 4.04 | 4.13 | 4.48 | 4.13 | 13919 |
| 1732750500 | 4.2485 | -0.02 | -0.39 | 3.55 | 4.25 | 3.51 | 21051 |
| 1732664100 | 4.265 | 0.01 | 0.17 | 4.2699999 | 4.3 | 4.05 | 25568 |
| 1732577700 | 4.2576 | 0.12 | 2.84 | 4.15 | 4.3 | 4.15 | 5734 |
| 1732318500 | 4.14 | -0.03 | -0.60 | 4.17 | 4.22 | 3.31 | 16356 |
| 1732232100 | 4.165 | -0.07 | -1.54 | 4.28 | 4.33 | 4.1399039 | 4513 |
| 1732145700 | 4.23 | 0.04 | 0.95 | 4.17 | 4.4093 | 3.974 | 9184 |
| 1732059300 | 4.19 | 0.04 | 0.96 | 4.1 | 4.2853 | 4.084 | 5158 |
| 1731972900 | 4.15 | -0.04 | -0.95 | 4.25 | 4.25 | 4.05 | 7422 |
| 1731713700 | 4.19 | -0.06 | -1.41 | 4.23 | 4.24 | 3.99 | 9030 |
| 1731627300 | 4.25 | -0.06 | -1.39 | 4.1 | 4.39 | 4.1 | 14847 |
| 1731540900 | 4.3099999 | -0.1 | -2.27 | 4.41 | 4.41 | 4.1701 | 4172 |
| 1731454500 | 4.41 | 0.43 | 10.80 | 4 | 4.58 | 4 | 13855 |
| 1731368100 | 3.98 | 0.06 | 1.53 | 3.92 | 3.99 | 3.7401 | 25799 |
| 1731108900 | 3.92 | 0.13 | 3.43 | 3.77 | 3.9881 | 3.61 | 17969 |
| 1731022500 | 3.79 | -0.16 | -4.05 | 3.98 | 3.9889 | 3.69 | 15846 |
| 1730936100 | 3.95 | 0.23 | 6.08 | 3.75 | 3.95 | 3.68 | 119534 |
| 1730849700 | 3.7236 | 0.01 | 0.37 | 3.73 | 3.75 | 3.7 | 18515 |
| 1730763300 | 3.71 | -0.03 | -0.80 | 3.68 | 3.73 | 3.68 | 2338 |
| 1730500500 | 3.74 | 0.06 | 1.57 | 3.7 | 3.748 | 3.64 | 2795 |
| 1730414100 | 3.682176 | -0.08 | -2.07 | 3.76 | 3.87 | 3.65 | 22322 |
| 1730327700 | 3.76 | -0.16 | -4.08 | 3.85 | 3.99 | 3.76 | 16242 |
| 1730241300 | 3.92 | 0.02 | 0.51 | 3.85 | 3.9794 | 3.85 | 3941 |
| 1730154900 | 3.9 | -0.07 | -1.82 | 3.98 | 3.98 | 3.8001 | 8365 |
| 1729895700 | 3.9724 | 0.12 | 3.13 | 3.9 | 4 | 3.84 | 9577 |
| 1729809300 | 3.852 | -0.12 | -2.97 | 3.97 | 4.13 | 3.76 | 31572 |
| 1729722900 | 3.97 | 0.07 | 1.80 | 3.89 | 3.97 | 3.8823 | 5594 |
| 1729636500 | 3.8999 | -0.02 | -0.51 | 3.86 | 3.98 | 3.85 | 11024 |
| 1729550100 | 3.92 | -0.26 | -6.31 | 4.14 | 4.2634999 | 3.92 | 8434 |
| 1729290900 | 4.184 | -0.1 | -2.24 | 4.29 | 4.3831 | 4.184 | 4617 |
| 1729204500 | 4.28 | -0.23 | -5.10 | 4.45 | 4.45 | 4.28 | 18350 |
| 1729118100 | 4.51 | 0.05 | 1.12 | 4.5 | 4.75 | 4.4 | 23002 |
| 1729031700 | 4.46 | -0.21 | -4.41 | 4.54 | 4.99 | 4.45 | 7690 |
| 1728945300 | 4.666 | 0 | 0.00 | 4.75 | 4.75 | 4.66 | 349 |
| 1728686100 | 4.666 | 0.1 | 2.26 | 4.46 | 4.73 | 4.46 | 2599 |
| 1728599700 | 4.5631 | 0.01 | 0.29 | 4.5599999 | 4.8099999 | 4.45 | 17816 |
| 1728513300 | 4.55 | -0.07 | -1.54 | 4.63 | 4.63 | 4.5199999 | 3630 |
| 1728426900 | 4.621 | -0.17 | -3.53 | 4.7699999 | 4.79 | 4.5 | 26406 |
| 1728340500 | 4.79 | -0.02 | -0.38 | 4.83 | 4.9885 | 4.65 | 8952 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
