CollPlant Biotechnologies Ltd. (CLGN)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:30AM EDT. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 5.90 | 5.90 | 5.88 | 5.88 | 5.88 | 560 |
| 07 may 2024 | 5.91 | 5.91 | 5.88 | 5.91 | 5.91 | 5,300 |
| 06 may 2024 | 5.85 | 5.97 | 5.85 | 5.85 | 5.85 | 5,100 |
| 03 may 2024 | 6.10 | 6.24 | 5.82 | 5.95 | 5.95 | 2,800 |
| 02 may 2024 | 5.80 | 6.24 | 5.78 | 6.18 | 6.18 | 7,400 |
| 01 may 2024 | 5.86 | 5.86 | 5.78 | 5.78 | 5.78 | 500 |
| 30 abr 2024 | 5.86 | 5.97 | 5.56 | 5.88 | 5.88 | 15,200 |
| 29 abr 2024 | 5.88 | 5.97 | 5.31 | 5.97 | 5.97 | 6,400 |
| 26 abr 2024 | 5.42 | 5.89 | 5.42 | 5.89 | 5.89 | 5,900 |
| 25 abr 2024 | 5.32 | 5.53 | 5.32 | 5.36 | 5.36 | 5,900 |
| 24 abr 2024 | 5.42 | 5.42 | 5.41 | 5.41 | 5.41 | 1,000 |
| 23 abr 2024 | 5.28 | 5.44 | 5.25 | 5.40 | 5.40 | 12,600 |
| 22 abr 2024 | 5.19 | 5.27 | 5.19 | 5.26 | 5.26 | 4,300 |
| 19 abr 2024 | 5.22 | 5.22 | 5.20 | 5.20 | 5.20 | 1,200 |
| 18 abr 2024 | 5.21 | 5.24 | 5.10 | 5.22 | 5.22 | 8,600 |
| 17 abr 2024 | 5.20 | 5.25 | 5.10 | 5.24 | 5.24 | 6,700 |
| 16 abr 2024 | 5.10 | 5.19 | 5.10 | 5.16 | 5.16 | 4,400 |
| 15 abr 2024 | 5.23 | 5.23 | 5.15 | 5.18 | 5.18 | 6,500 |
| 12 abr 2024 | 5.22 | 5.27 | 5.22 | 5.24 | 5.24 | 1,800 |
| 11 abr 2024 | 5.17 | 5.30 | 5.15 | 5.22 | 5.22 | 6,400 |
| 10 abr 2024 | 5.20 | 5.30 | 5.20 | 5.24 | 5.24 | 7,400 |
| 09 abr 2024 | 5.16 | 5.25 | 5.11 | 5.22 | 5.22 | 7,900 |
| 08 abr 2024 | 5.10 | 5.18 | 5.10 | 5.11 | 5.11 | 3,100 |
| 05 abr 2024 | 5.27 | 5.27 | 5.10 | 5.10 | 5.10 | 3,600 |
| 04 abr 2024 | 5.42 | 5.42 | 5.22 | 5.26 | 5.26 | 6,700 |
| 03 abr 2024 | 5.39 | 5.46 | 5.29 | 5.45 | 5.45 | 3,900 |
| 02 abr 2024 | 5.28 | 5.37 | 5.26 | 5.26 | 5.26 | 1,700 |
| 01 abr 2024 | 5.31 | 5.31 | 5.26 | 5.26 | 5.26 | 1,200 |
| 28 mar 2024 | 5.32 | 5.47 | 5.25 | 5.35 | 5.35 | 2,600 |
| 27 mar 2024 | 5.30 | 5.30 | 5.23 | 5.23 | 5.23 | 5,200 |
| 26 mar 2024 | 5.45 | 5.45 | 5.20 | 5.24 | 5.24 | 3,100 |
| 25 mar 2024 | 5.19 | 5.25 | 5.08 | 5.25 | 5.25 | 33,000 |
| 22 mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 500 |
| 21 mar 2024 | 5.16 | 5.16 | 5.01 | 5.02 | 5.02 | 4,800 |
| 20 mar 2024 | 5.23 | 5.23 | 5.14 | 5.16 | 5.16 | 4,600 |
| 19 mar 2024 | 5.05 | 5.24 | 5.05 | 5.23 | 5.23 | 2,100 |
| 18 mar 2024 | 5.03 | 5.08 | 5.03 | 5.05 | 5.05 | 2,500 |
| 15 mar 2024 | 5.15 | 5.15 | 5.01 | 5.01 | 5.01 | 2,700 |
| 14 mar 2024 | 5.06 | 5.32 | 5.06 | 5.32 | 5.32 | 3,200 |
| 13 mar 2024 | 5.22 | 5.22 | 4.93 | 5.07 | 5.07 | 9,200 |
| 12 mar 2024 | 5.60 | 5.60 | 5.08 | 5.08 | 5.08 | 3,200 |
| 11 mar 2024 | 5.03 | 5.08 | 5.00 | 5.08 | 5.08 | 2,400 |
| 08 mar 2024 | 5.01 | 5.01 | 4.72 | 4.90 | 4.90 | 12,100 |
| 07 mar 2024 | 4.82 | 5.20 | 4.72 | 5.01 | 5.01 | 19,600 |
| 06 mar 2024 | 5.07 | 5.09 | 4.22 | 4.72 | 4.72 | 27,600 |
| 05 mar 2024 | 5.00 | 5.13 | 5.00 | 5.01 | 5.01 | 4,300 |
| 04 mar 2024 | 5.32 | 5.32 | 5.00 | 5.00 | 5.00 | 26,700 |
| 01 mar 2024 | 5.21 | 5.67 | 5.21 | 5.21 | 5.21 | 3,100 |
| 29 feb 2024 | 5.40 | 5.50 | 5.19 | 5.22 | 5.22 | 9,800 |
| 28 feb 2024 | 5.51 | 5.53 | 5.40 | 5.50 | 5.50 | 1,700 |
| 27 feb 2024 | 5.67 | 5.67 | 5.30 | 5.46 | 5.46 | 2,000 |
| 26 feb 2024 | 5.67 | 5.67 | 5.35 | 5.65 | 5.65 | 2,800 |
| 23 feb 2024 | 5.42 | 5.73 | 5.40 | 5.68 | 5.68 | 2,100 |
| 22 feb 2024 | 5.30 | 5.49 | 5.30 | 5.37 | 5.37 | 5,500 |
| 21 feb 2024 | 5.46 | 5.80 | 5.31 | 5.42 | 5.42 | 18,900 |
| 20 feb 2024 | 5.30 | 5.75 | 5.30 | 5.55 | 5.55 | 16,100 |
| 16 feb 2024 | 5.35 | 5.72 | 5.35 | 5.49 | 5.49 | 4,800 |
| 15 feb 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 1,000 |
| 14 feb 2024 | 5.37 | 5.44 | 5.37 | 5.44 | 5.44 | 1,800 |
| 13 feb 2024 | 5.22 | 5.38 | 5.08 | 5.16 | 5.16 | 4,100 |
| 12 feb 2024 | 5.50 | 5.58 | 5.35 | 5.35 | 5.35 | 11,500 |
| 09 feb 2024 | 5.59 | 5.60 | 5.50 | 5.51 | 5.51 | 3,100 |
| 08 feb 2024 | 5.75 | 5.75 | 5.26 | 5.60 | 5.60 | 17,800 |
| 07 feb 2024 | 5.69 | 5.70 | 5.54 | 5.68 | 5.68 | 14,900 |
| 06 feb 2024 | 5.70 | 5.75 | 5.65 | 5.75 | 5.75 | 9,400 |
| 05 feb 2024 | 5.75 | 5.75 | 5.55 | 5.70 | 5.70 | 9,800 |
| 02 feb 2024 | 5.31 | 5.80 | 5.31 | 5.80 | 5.80 | 6,500 |
| 01 feb 2024 | 5.34 | 5.63 | 5.34 | 5.49 | 5.49 | 7,900 |
| 31 ene 2024 | 5.29 | 5.48 | 5.25 | 5.48 | 5.48 | 8,000 |
| 30 ene 2024 | 5.27 | 5.27 | 5.16 | 5.25 | 5.25 | 16,800 |
| 29 ene 2024 | 5.01 | 5.25 | 5.01 | 5.25 | 5.25 | 1,400 |
| 26 ene 2024 | 5.28 | 5.28 | 4.94 | 5.00 | 5.00 | 9,900 |
| 25 ene 2024 | 5.30 | 5.32 | 5.00 | 5.17 | 5.17 | 12,100 |
| 24 ene 2024 | 5.66 | 5.70 | 5.31 | 5.44 | 5.44 | 15,800 |
| 23 ene 2024 | 5.24 | 5.43 | 5.24 | 5.39 | 5.39 | 4,700 |
| 22 ene 2024 | 5.37 | 5.60 | 5.24 | 5.24 | 5.24 | 13,600 |
| 19 ene 2024 | 5.32 | 5.35 | 5.26 | 5.30 | 5.30 | 13,400 |
| 18 ene 2024 | 5.40 | 5.40 | 5.20 | 5.29 | 5.29 | 4,900 |
| 17 ene 2024 | 5.64 | 5.64 | 5.33 | 5.33 | 5.33 | 11,400 |
| 16 ene 2024 | 5.75 | 5.89 | 5.75 | 5.75 | 5.75 | 8,700 |
| 12 ene 2024 | 5.88 | 5.97 | 5.70 | 5.70 | 5.70 | 7,300 |
| 11 ene 2024 | 5.86 | 5.95 | 5.75 | 5.76 | 5.76 | 10,600 |
| 10 ene 2024 | 5.89 | 6.10 | 5.82 | 5.86 | 5.86 | 9,600 |
| 09 ene 2024 | 6.04 | 6.04 | 5.97 | 5.97 | 5.97 | 6,100 |
| 08 ene 2024 | 6.23 | 6.23 | 5.96 | 6.15 | 6.15 | 14,400 |
| 05 ene 2024 | 6.19 | 6.73 | 6.07 | 6.15 | 6.15 | 10,400 |
| 04 ene 2024 | 6.00 | 6.37 | 5.95 | 6.10 | 6.10 | 27,500 |
| 03 ene 2024 | 5.99 | 6.14 | 5.83 | 6.00 | 6.00 | 14,200 |
| 02 ene 2024 | 6.21 | 6.62 | 5.76 | 6.05 | 6.05 | 10,900 |
| 29 dic 2023 | 6.36 | 6.64 | 5.76 | 6.39 | 6.39 | 31,700 |
| 28 dic 2023 | 6.75 | 6.75 | 6.21 | 6.38 | 6.38 | 15,000 |
| 27 dic 2023 | 6.33 | 6.99 | 6.33 | 6.55 | 6.55 | 20,400 |
| 26 dic 2023 | 5.17 | 6.43 | 5.17 | 6.35 | 6.35 | 51,900 |
| 22 dic 2023 | 5.25 | 5.36 | 5.10 | 5.16 | 5.16 | 53,800 |
| 21 dic 2023 | 5.16 | 5.35 | 5.16 | 5.25 | 5.25 | 16,700 |
| 20 dic 2023 | 5.11 | 5.28 | 5.11 | 5.24 | 5.24 | 24,200 |
| 19 dic 2023 | 5.12 | 5.16 | 5.01 | 5.07 | 5.07 | 70,400 |
| 18 dic 2023 | 5.06 | 5.17 | 5.01 | 5.10 | 5.10 | 21,900 |
| 15 dic 2023 | 5.08 | 5.22 | 4.91 | 5.22 | 5.22 | 13,700 |
| 14 dic 2023 | 5.02 | 5.30 | 5.02 | 5.16 | 5.16 | 23,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.