Historical Data for CollPlant Biotechnologies Ltd. (CLGN)

$ 11.70   0.1282 (+1.11%) Volume: 21.48k 4:00 PM EST Feb 26, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/26/20 11.36 12.33 11.36 11.70 21.48k 0.1282 1.11% 11.70 254.61k 163
02/25/20 14.20 14.5497 10.94 11.5718 86.48k -2.2359 -16.19% 11.5718 1.12m 561
02/24/20 13.00 14.00 12.00 13.8077 58.65k 0.1081 0.79% 13.8077 792.93k 379
02/21/20 12.10 13.75 12.10 13.6996 104.01k 1.7096 14.26% 13.6996 1.36m 606
02/20/20 11.25 11.99 11.05 11.99 39.22k 0.89 8.02% 11.99 445.3k 246
02/19/20 11.06 11.10 10.80 11.10 19.04k 0.05 0.45% 11.10 207.82k 74
02/18/20 10.76 11.06 10.76 11.05 12.8k 0.30 2.79% 11.05 139.48k 62
02/14/20 11.25 11.25 10.75 10.75 11.05k -0.30 -2.71% 10.75 121.9k 32
02/13/20 11.05 11.35 10.7234 11.05 20.04k -0.01 -0.09% 11.05 221.47k 76
02/12/20 11.2074 11.21 11.05 11.06 9.84k 0.01 0.09% 11.06 109.2k 51
02/11/20 11.05 11.50 10.73 11.05 21.76k 0.00 0.00% 11.05 239.38k 64
02/10/20 11.08 11.60 11.05 11.05 11.57k 0.00 0.00% 11.05 129.77k 62
02/07/20 11.06 11.08 10.986 11.05 8.97k -0.15 -1.34% 11.05 98.72k 84
02/06/20 10.69 11.99 10.69 11.20 7.85k 0.14 1.27% 11.20 88.05k 52
02/05/20 11.99 12.00 10.51 11.06 14.35k 0.04 0.36% 11.06 157.04k 72
02/04/20 10.95 11.29 10.731 11.02 15.17k 0.31 2.89% 11.02 167.98k 83
02/03/20 10.66 11.01 10.66 10.71 9.39k 0.20 1.90% 10.71 101.92k 55
01/31/20 10.31 10.8208 10.10 10.51 24.76k 0.17 1.64% 10.51 261.48k 87
01/30/20 11.06 11.06 10.30 10.34 17.13k -0.6525 -5.94% 10.34 182.83k 120
01/29/20 11.00 11.15 10.76 10.9925 9.72k -0.0075 -0.07% 10.9925 105.92k 52
01/28/20 10.15 11.00 10.01 11.00 49.29k 0.7286 7.09% 11.00 530.9k 161
01/27/20 11.10 11.10 10.05 10.2714 27.65k -0.5786 -5.33% 10.2714 290.6k 172