Historical Data for CollPlant Biotechnologies Ltd. (CLGN)

$ 9.20 0.00 (0.00%) Volume: 16 4:00 PM EST Dec 3, 2020
Pre-Market:  $ 9.18   -0.02 (-0.22%) Volume: 16 8:46 AM EST Dec 4, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/03/20 9.74 9.74 8.95 9.20 13.95k -0.13 -1.39% 9.20 127.56k 114
12/02/20 9.11 10.19 8.5101 9.33 76.05k -0.90 -8.80% 9.33 701.48k 464
12/01/20 8.00 11.60 7.93 10.23 521.65k 2.30 29.00% 10.23 5.19m 3,684
11/30/20 8.00 8.00 7.92 7.93 8.89k 0.0775 0.99% 7.93 70.92k 52
11/27/20 7.97 8.22 7.8525 7.8525 14.29k -0.1275 -1.60% 7.8525 114.13k 55
11/25/20 7.7077 7.98 7.45 7.98 16.06k 0.20 2.57% 7.98 122.82k 64
11/24/20 7.50 7.89 7.25 7.78 20.79k 0.20 2.64% 7.78 156.43k 160
11/23/20 7.50 8.00 7.47 7.58 10.11k 0.03 0.40% 7.58 76.72k 45
11/20/20 7.46 8.00 7.37 7.55 8.14k -0.155 -2.01% 7.55 61.27k 46
11/19/20 7.62 7.90 7.2121 7.705 36.97k -0.035 -0.45% 7.705 275.58k 136
11/18/20 7.58 8.00 7.55 7.74 51.87k -0.07 -0.90% 7.74 408.84k 184
11/17/20 7.356 8.44 7.34 7.81 116.75k 0.06 0.77% 7.81 891.32k 357
11/16/20 7.05 7.75 7.04 7.75 50.94k 0.80 11.51% 7.75 377.2k 259
11/13/20 6.80 7.27 6.80 6.95 10.77k 0.20 2.96% 6.95 75.97k 60
11/12/20 6.86 7.28 6.5684 6.75 17.09k -0.19 -2.74% 6.75 118.26k 81
11/11/20 6.8057 7.49 6.8057 6.94 16.6k 0.18 2.66% 6.94 115.02k 119
11/10/20 6.50 7.78 6.50 6.76 30.79k 0.52 8.33% 6.76 211.67k 130
11/09/20 7.85 7.85 6.185 6.24 15.29k -1.01 -13.93% 6.24 105.68k 70
11/06/20 6.86 7.685 6.695 7.25 43.83k 0.89 13.99% 7.25 310.17k 127
11/05/20 6.75 6.75 6.00 6.36 19.92k -0.25 -3.78% 6.36 126k 120
11/04/20 6.7501 6.7501 6.61 6.61 5.48k -0.14 -2.07% 6.61 36.95k 10