Historical Data for CollPlant Biotechnologies Ltd. (CLGN)

$ 10.30   0.48 (+4.89%) Volume: 3.69k 10:56 AM EDT May 29, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/29/20 9.82 10.30 9.82 10.30 3.69k 0.48 4.89% 10.30 36.64k 21
05/28/20 10.09 10.09 9.75 9.82 14.3k -0.25 -2.48% 9.82 141.63k 50
05/27/20 10.29 10.30 10.07 10.07 6.64k -0.30 -2.89% 10.07 67.63k 28
05/26/20 10.08 10.38 10.07 10.37 9.79k 0.28 2.78% 10.37 98.9k 62
05/22/20 10.42 10.42 10.08 10.09 1.32k -0.10 -0.98% 10.09 13.51k 18
05/21/20 10.2922 10.37 10.1001 10.19 3.15k -0.6073 -5.62% 10.19 32.12k 38
05/20/20 10.80 10.87 10.7973 10.7973 865 -0.0019 -0.02% 10.7973 9.35k 14
05/19/20 10.35 10.7992 10.18 10.7992 1.12k 0.4892 4.74% 10.7992 11.7k 13
05/18/20 10.292 10.31 10.07 10.31 10.77k 0.23 2.28% 10.31 109.46k 58
05/15/20 10.12 10.12 10.08 10.08 1.47k -0.42 -4.00% 10.08 14.87k 15
05/14/20 10.05 10.50 10.05 10.50 2.06k 0.50 5.00% 10.50 21.22k 10
05/13/20 10.5501 10.605 10.00 10.00 10.32k -0.55 -5.21% 10.00 106.97k 64
05/12/20 10.60 10.86 10.41 10.55 8.39k 0.20 1.93% 10.55 89.46k 67
05/11/20 11.58 11.99 10.31 10.35 8.6k -0.195 -1.85% 10.35 91.67k 57
05/08/20 10.40 10.545 10.20 10.545 6.78k 0.535 5.34% 10.545 70.26k 47
05/07/20 10.34 10.34 9.80 10.01 22.84k -0.33 -3.19% 10.01 229.52k 128
05/06/20 10.28 10.39 10.15 10.34 6.35k -0.05 -0.48% 10.34 65.23k 57
05/05/20 10.99 10.99 10.39 10.39 9.34k -0.382 -3.55% 10.39 99.3k 61
05/04/20 10.58 11.09 10.39 10.772 8.26k -0.323 -2.91% 10.772 88.3k 92
05/01/20 11.25 11.25 10.50 11.095 10.62k -0.095 -0.85% 11.095 113.76k 81
04/30/20 10.94 11.35 10.755 11.19 11.18k 0.33 3.04% 11.19 122.92k 75