XNAS
Datos históricos de CollPlant Biotechnologies Ltd.
CollPlant Biotechnologies Ltd. · CLGN
$3.51
▲ +0.18 (+5.13%)
Última operación · 10/10/2026, 18:55:27 UTC
- Variación en el periodo
- −84.33%
- Máximo
- US$26.80
- 20 de octubre de 2025
- Mínimo
- US$2.64
- 28 de agosto de 2026
- Volumen medio diario
- 0.1 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.88 | 4.13 | 3.51 | 3.51 | −11.59% | 182,346.323 |
| 8 oct 2026 | 3.49 | 4.16 | 3.31 | 3.97 | +14.74% | 57,507.558 |
| 7 oct 2026 | 3.35 | 3.59 | 3.31 | 3.46 | +2.06% | 23,056.891 |
| 6 oct 2026 | 3.39 | 3.49 | 3.25 | 3.39 | −0.59% | 25,024.733 |
| 5 oct 2026 | 3.49 | 3.67 | 3.40 | 3.41 | −1.45% | 7,514.841 |
| 2 oct 2026 | 3.62 | 3.62 | 3.30 | 3.46 | −3.08% | 45,496.667 |
| 1 oct 2026 | 3.84 | 3.84 | 3.55 | 3.57 | −5.56% | 26,269.17 |
| 30 sep 2026 | 3.83 | 3.83 | 3.70 | 3.78 | −0.26% | 10,927.817 |
| 29 sep 2026 | 3.94 | 3.94 | 3.68 | 3.79 | −2.07% | 21,268.19 |
| 28 sep 2026 | 4.26 | 4.30 | 3.75 | 3.87 | −8.94% | 31,258.547 |
| 25 sep 2026 | 4.10 | 4.29 | 4.03 | 4.25 | +3.16% | 24,145.843 |
| 24 sep 2026 | 4.01 | 4.13 | 3.62 | 4.12 | +1.98% | 121,880.764 |
| 23 sep 2026 | 3.76 | 4.13 | 3.71 | 4.04 | +4.94% | 44,280.148 |
| 22 sep 2026 | 4.30 | 4.55 | 3.74 | 3.85 | −10.47% | 110,854.878 |
| 21 sep 2026 | 4.56 | 4.60 | 4.19 | 4.30 | −5.70% | 69,296.87 |
| 18 sep 2026 | 4.15 | 4.78 | 4.11 | 4.56 | +9.62% | 159,078.729 |
| 17 sep 2026 | 3.51 | 4.20 | 3.50 | 4.16 | +19.54% | 183,393.441 |
| 16 sep 2026 | 3.37 | 3.56 | 3.36 | 3.48 | +2.35% | 105,658.551 |
| 15 sep 2026 | 3.51 | 3.55 | 3.38 | 3.40 | −2.58% | 67,904.795 |
| 14 sep 2026 | 3.46 | 3.60 | 3.40 | 3.49 | −0.29% | 97,335.057 |
| 11 sep 2026 | 3.56 | 3.70 | 3.37 | 3.50 | −1.13% | 126,901.208 |
| 10 sep 2026 | 3.39 | 3.58 | 3.37 | 3.54 | +3.81% | 127,419.776 |
| 9 sep 2026 | 3.51 | 3.57 | 3.30 | 3.41 | −4.75% | 91,055.774 |
| 8 sep 2026 | 3.52 | 3.69 | 3.30 | 3.58 | +0.85% | 205,144.063 |
| 4 sep 2026 | 3.31 | 3.91 | 2.99 | 3.55 | +4.04% | 237,686.573 |
| 3 sep 2026 | 3.38 | 3.66 | 3.10 | 3.41 | −0.61% | 209,462.544 |
| 2 sep 2026 | 3.26 | 3.49 | 2.91 | 3.43 | −7.86% | 287,376.104 |
| 1 sep 2026 | 3.50 | 4.13 | 3.20 | 3.73 | −3.94% | 710,496.419 |
| 31 ago 2026 | 3.80 | 9.60 | 3.61 | 3.88 | +8.35% | 18.27 M |
| 28 ago 2026 | 2.89 | 4.13 | 2.64 | 3.58 | +23.58% | 898,181.84 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.