CollPlant Biotechnologies Ltd (CLGN)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -2.04918032787 | 4.88 | 5.178 | 4.65 | 6997 | 4.7707626 | CS |
| 4 | -0.22 | -4.4 | 5 | 5.48 | 4.65 | 9068 | 4.99271686 | CS |
| 12 | -1.32 | -21.6393442623 | 6.1 | 6.75 | 4.6 | 8392 | 5.2994977 | CS |
| 26 | -0.35 | -6.82261208577 | 5.13 | 6.75 | 4.22 | 7742 | 5.30612244 | CS |
| 52 | -1.22 | -20.3333333333 | 6 | 7.88 | 4.22 | 11072 | 5.69392012 | CS |
| 156 | -12.82 | -72.8409090909 | 17.6 | 23 | 4.22 | 23001 | 11.03323409 | CS |
| 260 | 0.92 | 23.8341968912 | 3.86 | 24.26 | 3.3499 | 28589 | 12.62164612 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 4.78 | 0.1 | 2.14 | 4.78 | 4.8 | 4.735 | 4189 |
| 1721946900 | 4.68 | -0.11 | -2.30 | 4.8 | 4.8712 | 4.65 | 7715 |
| 1721860500 | 4.79 | -0.01 | -0.21 | 4.8 | 4.855 | 4.74 | 5846 |
| 1721774100 | 4.8 | 0.01 | 0.31 | 4.85 | 4.945 | 4.79 | 13617 |
| 1721687700 | 4.785 | -0.08 | -1.60 | 4.8 | 5.178 | 4.78 | 6797 |
| 1721428500 | 4.8629 | -0.1 | -1.96 | 4.88 | 5.12 | 4.8629 | 1008 |
| 1721342100 | 4.96 | -0.08 | -1.59 | 5.0394 | 5.0394 | 4.78 | 32841 |
| 1721255700 | 5.04 | 0.1 | 2.01 | 4.82 | 5.055 | 4.82 | 2720 |
| 1721169300 | 4.9407 | -0.12 | -2.36 | 5.14 | 5.14 | 4.9 | 5961 |
| 1721082900 | 5.0599999 | 0.06 | 1.20 | 4.95 | 5.18 | 4.771 | 4605 |
| 1720823700 | 5 | -0.1 | -1.96 | 5.07 | 5.07 | 4.83 | 9389 |
| 1720737300 | 5.1 | 0 | 0.00 | 5.15 | 5.15 | 5.07 | 3096 |
| 1720650900 | 5.1 | -0.24 | -4.49 | 5.2699999 | 5.2699999 | 4.84 | 14573 |
| 1720564500 | 5.34 | -0.04 | -0.65 | 5.45 | 5.48 | 5.34 | 6447 |
| 1720478100 | 5.375 | 0.23 | 4.37 | 5.21 | 5.48 | 5.21 | 6178 |
| 1720218900 | 5.15 | 0.15 | 3.00 | 5 | 5.2 | 4.91 | 13832 |
| 1720040640 | 5 | 0.04 | 0.81 | 4.98 | 5 | 4.98 | 11754 |
| 1719959700 | 4.96 | -0.04 | -0.79 | 5 | 5 | 4.95 | 5805 |
| 1719873300 | 4.9995 | -0 | -0.01 | 5 | 5.05 | 4.91 | 11032 |
| 1719614100 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1719527700 | 5 | 0.01 | 0.20 | 5.03 | 5.1899 | 4.726 | 6299 |
| 1719441300 | 4.99 | -0.11 | -2.16 | 5.08 | 5.08 | 4.99 | 12206 |
| 1719354900 | 5.1 | -0.05 | -0.90 | 5.09 | 5.13 | 5.065 | 1568 |
| 1719268500 | 5.1464 | 0.3 | 6.22 | 4.95 | 5.1464 | 4.8266 | 17329 |
| 1719009300 | 4.845 | -0.03 | -0.51 | 4.8099999 | 4.99 | 4.715 | 18405 |
| 1718922900 | 4.87 | -0.23 | -4.51 | 4.85 | 5.03 | 4.6 | 23046 |
| 1718750100 | 5.1 | 0 | 0.00 | 5.1 | 5.25 | 5.045 | 15836 |
| 1718663700 | 5.1 | -0.03 | -0.58 | 5.0199999 | 5.215 | 5.0199999 | 4984 |
| 1718404500 | 5.13 | 0.13 | 2.60 | 5.0199999 | 5.18 | 5.0199999 | 5920 |
| 1718318100 | 5 | -0.1 | -2.04 | 5.01 | 5.01 | 4.975 | 9867 |
| 1718231700 | 5.104 | -0.1 | -1.85 | 5.01 | 5.19 | 5.01 | 7541 |
| 1718145300 | 5.2 | -0.03 | -0.48 | 5.23 | 5.24 | 5.2 | 5412 |
| 1718058900 | 5.225 | 0.1 | 1.85 | 5.33 | 5.33 | 5.07 | 19655 |
| 1717799700 | 5.1299 | -0.17 | -3.18 | 5.1 | 5.3299 | 5.08 | 12089 |
| 1717713300 | 5.2986 | 0.05 | 0.93 | 5.44 | 5.44 | 5.2986 | 3221 |
| 1717626900 | 5.25 | -0.15 | -2.78 | 5.47 | 5.47 | 5.1306 | 8431 |
| 1717540500 | 5.4 | -0.1 | -1.82 | 5.5 | 5.5546 | 5.1324 | 13518 |
| 1717454100 | 5.5 | -0.11 | -1.87 | 5.6 | 5.6 | 5.5 | 9025 |
| 1717194900 | 5.605 | 0.11 | 1.91 | 5.5 | 5.61 | 5.5 | 7146 |
| 1717108500 | 5.5 | -0.17 | -2.94 | 5.49 | 5.63 | 5.49 | 4166 |
| 1717022100 | 5.6668 | -0.28 | -4.76 | 5.8 | 5.8949999 | 5.15 | 16448 |
| 1716935700 | 5.95 | 0.19 | 3.27 | 5.79 | 6 | 5.78 | 9635 |
| 1716590100 | 5.7615 | -0.46 | -7.43 | 6.14 | 6.14 | 5.71 | 2605 |
| 1716503700 | 6.2239 | 0.24 | 4.10 | 5.97 | 6.2239 | 5.5101 | 1424 |
| 1716417300 | 5.979 | -0.12 | -1.98 | 6.11 | 6.11 | 5.8 | 6444 |
| 1716330900 | 6.1 | -0.09 | -1.45 | 6.17 | 6.17 | 6.05 | 3151 |
| 1716244500 | 6.19 | -0.15 | -2.37 | 6.22 | 6.33 | 5.85 | 11745 |
| 1715985300 | 6.34 | -0.06 | -0.94 | 6.36 | 6.39 | 6.3 | 3178 |
| 1715898900 | 6.4 | 0.01 | 0.16 | 6.39 | 6.4 | 5.9 | 2709 |
| 1715812500 | 6.39 | -0.14 | -2.11 | 6.5599999 | 6.65 | 6.26 | 5365 |
| 1715726100 | 6.5275 | -0.04 | -0.57 | 6.67 | 6.67 | 6.5 | 1713 |
| 1715639700 | 6.565 | -0.06 | -0.95 | 6.65 | 6.65 | 6.35 | 3176 |
| 1715380500 | 6.628 | -0.12 | -1.81 | 6.5599999 | 6.628 | 6.5 | 1707 |
| 1715294100 | 6.75 | 0.51 | 8.17 | 5.96 | 6.75 | 5.9014 | 13256 |
| 1715207700 | 6.24 | 0.33 | 5.49 | 5.91 | 6.2419 | 5.88 | 5313 |
| 1715121300 | 5.915 | 0.07 | 1.11 | 5.8099999 | 5.915 | 5.8099999 | 5268 |
| 1715034900 | 5.85 | -0.1 | -1.68 | 5.85 | 5.9732 | 5.85 | 5103 |
| 1714775700 | 5.95 | -0.24 | -3.80 | 6.1 | 6.24 | 5.82 | 2834 |
| 1714689300 | 6.1849999 | 0.4 | 7.01 | 5.92 | 6.24 | 5.78 | 7400 |
| 1714602900 | 5.7801 | -0.1 | -1.70 | 5.84 | 5.865 | 5.7801 | 472 |
| 1714516500 | 5.88 | -0.09 | -1.51 | 5.75 | 5.97 | 5.5599999 | 15212 |
| 1714430100 | 5.97 | 0.08 | 1.36 | 5.88 | 5.97 | 5.3099999 | 6414 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
