CollPlant Biotechnologies Ltd (CLGN) Historical Stock Data

9.14 ↑0.58 (6.78%)
As of Market Close on May 17th, 2022.

Historical Data

In the past 30 trading days, CLGN is down -0.93% a day on average. There have been 12 days where CollPlant Biotechnologies Ltd closed green and 18 days where CLGN closed red.

DateOpenCloseChangeLowHighVolume
2022-05-178.939.14↑$0.21 (2.35%)8.819.6034.85K
2022-05-167.988.56↑$0.58 (7.27%)7.508.9925.80K
2022-05-138.248.15↓$0.09 (-1.09%)8.068.4950.71K
2022-05-128.508.05↓$0.45 (-5.29%)7.918.5932.19K
2022-05-117.928.40↑$0.48 (6.06%)7.508.5094.16K
2022-05-109.378.06↓$1.31 (-13.98%)8.069.3790.80K
2022-05-099.199.04↓$0.15 (-1.63%)8.859.3537.52K
2022-05-069.459.01↓$0.44 (-4.66%)9.009.4519.26K
2022-05-059.659.24↓$0.41 (-4.25%)9.199.6518.34K
2022-05-049.719.49↓$0.22 (-2.27%)9.3110.0011.28K
2022-05-039.539.77↑$0.24 (2.52%)9.539.896.55K
2022-05-029.729.77↑$0.05 (0.51%)9.449.8834.83K
2022-04-2910.439.95↓$0.48 (-4.60%)9.7510.5022.13K
2022-04-2810.0010.32↑$0.32 (3.20%)9.8810.5715.14K
2022-04-279.579.64↑$0.07 (0.73%)9.429.9425.26K
2022-04-269.389.57↑$0.19 (2.03%)9.319.679.37K
2022-04-259.019.54↑$0.53 (5.88%)9.019.6820.12K
2022-04-229.859.25↓$0.60 (-6.09%)9.129.8530.20K
2022-04-219.819.78↓$0.03 (-0.31%)9.069.8836.68K
2022-04-209.469.49↑$0.03 (0.32%)9.209.7516.54K
2022-04-199.589.33↓$0.25 (-2.61%)9.289.7616.92K
2022-04-189.759.74↓$0.01 (-0.10%)9.069.7517.68K
2022-04-1410.009.75↓$0.25 (-2.50%)9.5910.0013.57K
2022-04-139.5310.08↑$0.55 (5.77%)9.5310.2632.25K
2022-04-129.759.65↓$0.10 (-1.03%)9.3110.1016.12K
2022-04-119.909.82↓$0.08 (-0.81%)9.559.909.06K
2022-04-0810.159.71↓$0.45 (-4.38%)9.5010.1635.11K
2022-04-079.9010.03↑$0.13 (1.31%)9.8010.7019.84K
2022-04-0610.439.82↓$0.61 (-5.85%)9.4610.9460.32K
2022-04-0511.0110.53↓$0.48 (-4.36%)10.5311.238.39K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$CLGN the trend is your friend
until the end.

0 Like Report
kairaae

$CLGN hows short doing? Keep short pls
we need your money.

0 Like Report
breakthisgrip

$CLGN used to this fuckery!! Not leaving no chance !

0 Like Report