Historical Data for CollPlant Biotechnologies Ltd. (CLGN)

$ 4.20   0.06 (+1.45%) Volume: 100 4:00 PM EDT 14-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/14/19 4.20 4.20 4.20 4.20 100 0.06 1.45% 4.20 420.00 1
10/11/19 4.2678 4.2678 4.14 4.14 408 0.09 2.22% 4.14 1.71k 4
10/10/19 N/A N/A N/A 4.05 0 N/A 0.00% 4.05 N/A N/A
10/09/19 N/A N/A N/A 4.05 0 N/A 0.00% 4.05 N/A N/A
10/08/19 N/A N/A N/A 4.05 1 0.00 0.00% 4.05 N/A 1
10/07/19 4.05 4.2664 4.05 4.05 838 -0.26 -6.03% 4.05 3.43k 5
10/04/19 N/A N/A N/A 4.31 18 0.00 0.00% 4.31 N/A 1
10/03/19 4.31 4.31 4.31 4.31 389 0.19 4.61% 4.31 1.68k 1
10/02/19 4.10 4.43 4.10 4.12 1.69k 0.09 2.23% 4.12 7.3k 12
10/01/19 N/A N/A N/A 4.03 0 N/A 0.00% 4.03 N/A N/A
09/30/19 4.03 4.03 4.03 4.03 190 0.02 0.50% 4.03 765.70 3
09/27/19 N/A N/A N/A 4.01 101 0.00 0.00% 4.01 N/A 3
09/26/19 4.01 4.01 4.00 4.01 10.45k -0.0512 -1.26% 4.01 41.86k 14
09/25/19 N/A N/A N/A 4.0612 0 N/A 0.00% 4.0612 N/A N/A
09/24/19 4.01 4.0612 4.01 4.0612 2.13k 0.0512 1.28% 4.0612 8.62k 4
09/23/19 4.01 4.01 4.01 4.01 579 0.00 0.00% 4.01 2.32k 4
09/20/19 N/A N/A N/A 4.01 70 0.00 0.00% 4.01 N/A 1
09/19/19 4.01 4.01 4.01 4.01 698 0.01 0.25% 4.01 2.8k 4
09/18/19 4.00 4.00 4.00 4.00 10.82k -0.1523 -3.67% 4.00 43.27k 9
09/17/19 4.18 4.18 4.1523 4.1523 360 0.0923 2.27% 4.1523 1.5k 4
09/16/19 4.1626 4.1626 4.06 4.06 598 0.06 1.50% 4.06 2.45k 3