NasdaqGM - Delayed Quote USD
CollPlant Biotechnologies Ltd. (CLGN)
2.0400
+0.0600
+(3.03%)
At close: May 21 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 21, 2025 | 1.9800 | 2.0400 | 1.9000 | 2.0400 | 2.0400 | 5,600 |
| May 20, 2025 | 1.7500 | 2.1190 | 1.7500 | 1.9800 | 1.9800 | 26,400 |
| May 19, 2025 | 1.7300 | 1.7400 | 1.7300 | 1.7400 | 1.7400 | 1,800 |
| May 16, 2025 | 1.7100 | 1.7450 | 1.7000 | 1.7300 | 1.7300 | 13,100 |
| May 15, 2025 | 1.6100 | 1.7010 | 1.6100 | 1.6500 | 1.6500 | 4,800 |
| May 14, 2025 | 1.6100 | 1.6990 | 1.6100 | 1.6350 | 1.6350 | 11,000 |
| May 13, 2025 | 1.7000 | 1.7200 | 1.5500 | 1.5500 | 1.5500 | 9,100 |
| May 12, 2025 | 1.8100 | 1.8220 | 1.6400 | 1.6400 | 1.6400 | 13,000 |
| May 9, 2025 | 1.9300 | 1.9300 | 1.7920 | 1.8200 | 1.8200 | 8,600 |
| May 8, 2025 | 1.8800 | 1.8800 | 1.8100 | 1.8200 | 1.8200 | 7,400 |
| May 7, 2025 | 1.9900 | 1.9900 | 1.8600 | 1.8600 | 1.8600 | 6,300 |
| May 6, 2025 | 2.1200 | 2.1200 | 1.9100 | 1.9300 | 1.9300 | 13,900 |
| May 5, 2025 | 2.4000 | 2.4000 | 2.0950 | 2.0950 | 2.0950 | 6,500 |
| May 2, 2025 | 2.2450 | 2.2450 | 2.1500 | 2.1500 | 2.1500 | 4,900 |
| May 1, 2025 | 2.1100 | 2.1900 | 2.1000 | 2.1800 | 2.1800 | 2,300 |
| Apr 30, 2025 | 2.2950 | 2.3000 | 2.1000 | 2.1200 | 2.1200 | 13,000 |
| Apr 29, 2025 | 2.2100 | 2.5300 | 2.1900 | 2.2150 | 2.2150 | 32,300 |
| Apr 28, 2025 | 2.4740 | 2.4740 | 2.2100 | 2.2100 | 2.2100 | 8,900 |
| Apr 25, 2025 | 2.1500 | 2.2710 | 2.1500 | 2.2200 | 2.2200 | 5,400 |
| Apr 24, 2025 | 2.1000 | 2.3670 | 2.1000 | 2.2100 | 2.2100 | 7,100 |
| Apr 23, 2025 | 2.3400 | 2.5800 | 2.0000 | 2.0000 | 2.0000 | 72,200 |
| Apr 22, 2025 | 2.3100 | 2.3750 | 2.2000 | 2.2200 | 2.2200 | 42,900 |
| Apr 21, 2025 | 2.4100 | 2.4180 | 2.3300 | 2.3500 | 2.3500 | 4,800 |
| Apr 17, 2025 | 2.4600 | 2.4600 | 2.4200 | 2.4200 | 2.4200 | 2,800 |
| Apr 16, 2025 | 2.4900 | 2.4900 | 2.4000 | 2.4200 | 2.4200 | 1,800 |
| Apr 15, 2025 | 2.3100 | 2.4760 | 2.3100 | 2.4550 | 2.4550 | 6,100 |
| Apr 14, 2025 | 2.4420 | 2.4700 | 2.4100 | 2.4500 | 2.4500 | 3,000 |
| Apr 11, 2025 | 2.4120 | 2.4450 | 2.3400 | 2.4380 | 2.4380 | 4,600 |
| Apr 10, 2025 | 2.5000 | 2.5100 | 2.4100 | 2.4600 | 2.4600 | 4,900 |
| Apr 9, 2025 | 2.3600 | 2.5000 | 2.2100 | 2.5000 | 2.5000 | 10,400 |
| Apr 8, 2025 | 2.4000 | 2.4500 | 2.3800 | 2.4100 | 2.4100 | 19,900 |
| Apr 7, 2025 | 2.4000 | 2.4800 | 2.2900 | 2.3990 | 2.3990 | 14,900 |
| Apr 4, 2025 | 2.3400 | 2.4600 | 2.2000 | 2.4600 | 2.4600 | 9,800 |
| Apr 3, 2025 | 2.5600 | 2.5600 | 2.3700 | 2.4600 | 2.4600 | 2,100 |
| Apr 2, 2025 | 2.5700 | 2.6100 | 2.5700 | 2.5770 | 2.5770 | 3,800 |
| Apr 1, 2025 | 2.5700 | 2.6300 | 2.5700 | 2.5700 | 2.5700 | 1,600 |
| Mar 31, 2025 | 2.5700 | 2.9110 | 2.5700 | 2.5800 | 2.5800 | 9,000 |
| Mar 28, 2025 | 2.6400 | 2.6500 | 2.5400 | 2.5500 | 2.5500 | 3,200 |
| Mar 27, 2025 | 2.6000 | 2.6560 | 2.6000 | 2.6500 | 2.6500 | 3,300 |
| Mar 26, 2025 | 2.9000 | 2.9000 | 2.5570 | 2.7050 | 2.7050 | 13,000 |
| Mar 25, 2025 | 3.0600 | 3.2200 | 2.6400 | 2.8000 | 2.8000 | 37,800 |
| Mar 24, 2025 | 3.0600 | 3.6500 | 3.0400 | 3.1000 | 3.1000 | 69,300 |
| Mar 21, 2025 | 3.0600 | 3.7000 | 3.0090 | 3.1000 | 3.1000 | 62,500 |
| Mar 20, 2025 | 3.2400 | 3.2400 | 3.0730 | 3.0730 | 3.0730 | 600 |
| Mar 19, 2025 | 3.1300 | 3.3100 | 3.0500 | 3.0880 | 3.0880 | 17,900 |
| Mar 18, 2025 | 3.1900 | 3.2250 | 3.1400 | 3.1400 | 3.1400 | 1,100 |
| Mar 17, 2025 | 3.1500 | 3.2720 | 3.1500 | 3.1800 | 3.1800 | 1,900 |
| Mar 14, 2025 | 3.2650 | 3.3150 | 3.1500 | 3.2680 | 3.2680 | 1,100 |
| Mar 13, 2025 | 3.1500 | 3.2500 | 3.1500 | 3.1600 | 3.1600 | 1,400 |
| Mar 12, 2025 | 3.0560 | 3.0600 | 3.0560 | 3.0600 | 3.0600 | 800 |
| Mar 11, 2025 | 3.1210 | 3.1210 | 3.0500 | 3.0800 | 3.0800 | 10,300 |
| Mar 10, 2025 | 3.2000 | 3.2000 | 3.1400 | 3.1700 | 3.1700 | 4,700 |
| Mar 7, 2025 | 3.3700 | 3.3800 | 3.1400 | 3.3390 | 3.3390 | 2,100 |
| Mar 6, 2025 | 3.0200 | 3.0600 | 3.0000 | 3.0600 | 3.0600 | 4,700 |
| Mar 5, 2025 | 3.1600 | 3.1700 | 3.0200 | 3.0500 | 3.0500 | 2,400 |
| Mar 4, 2025 | 3.1900 | 3.1900 | 3.1800 | 3.1880 | 3.1880 | 800 |
| Mar 3, 2025 | 3.4900 | 3.5000 | 3.4000 | 3.4000 | 3.4000 | 2,300 |
| Feb 28, 2025 | 3.5000 | 3.5900 | 3.4900 | 3.5000 | 3.5000 | 4,000 |
| Feb 27, 2025 | 3.6000 | 3.6000 | 3.4850 | 3.5000 | 3.5000 | 2,100 |
| Feb 26, 2025 | 3.3000 | 3.6300 | 3.3000 | 3.5100 | 3.5100 | 13,000 |
| Feb 25, 2025 | 3.3000 | 3.3650 | 3.2000 | 3.3000 | 3.3000 | 7,800 |
| Feb 24, 2025 | 3.4500 | 3.5470 | 3.2600 | 3.2600 | 3.2600 | 3,400 |
| Feb 21, 2025 | 3.5100 | 3.6000 | 3.4500 | 3.4700 | 3.4700 | 3,100 |
| Feb 20, 2025 | 3.5000 | 3.5440 | 3.4780 | 3.4780 | 3.4780 | 5,600 |
| Feb 19, 2025 | 3.5860 | 3.6950 | 3.5860 | 3.5900 | 3.5900 | 4,000 |
| Feb 18, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Feb 14, 2025 | 3.7010 | 3.8310 | 3.5900 | 3.6000 | 3.6000 | 2,000 |
| Feb 13, 2025 | 3.6730 | 3.8300 | 3.5350 | 3.7690 | 3.7690 | 4,400 |
| Feb 12, 2025 | 3.8500 | 3.8500 | 3.5200 | 3.6950 | 3.6950 | 5,500 |
| Feb 11, 2025 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| Feb 10, 2025 | 3.6000 | 3.7300 | 3.5000 | 3.5500 | 3.5500 | 13,800 |
| Feb 7, 2025 | 3.6500 | 3.7900 | 3.6500 | 3.6600 | 3.6600 | 2,600 |
| Feb 6, 2025 | 3.7500 | 3.7500 | 3.7160 | 3.7160 | 3.7160 | 1,600 |
| Feb 5, 2025 | 3.7500 | 3.8500 | 3.7500 | 3.7500 | 3.7500 | 2,500 |
| Feb 4, 2025 | 3.7100 | 4.0000 | 3.6200 | 3.7800 | 3.7800 | 10,100 |
| Feb 3, 2025 | 3.7100 | 3.8950 | 3.7100 | 3.7300 | 3.7300 | 3,700 |
| Jan 31, 2025 | 3.7350 | 4.0000 | 3.7200 | 3.7200 | 3.7200 | 11,200 |
| Jan 30, 2025 | 3.7300 | 3.8480 | 3.7300 | 3.7600 | 3.7600 | 1,900 |
| Jan 29, 2025 | 3.7200 | 3.8500 | 3.7200 | 3.8500 | 3.8500 | 2,100 |
| Jan 28, 2025 | 3.8200 | 4.1900 | 3.7500 | 3.7500 | 3.7500 | 20,000 |
| Jan 27, 2025 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | 400 |
| Jan 24, 2025 | 3.8600 | 3.8800 | 3.7100 | 3.7100 | 3.7100 | 6,100 |
| Jan 23, 2025 | 4.0000 | 4.3400 | 3.8150 | 3.9400 | 3.9400 | 5,900 |
| Jan 22, 2025 | 3.9800 | 4.3300 | 3.9800 | 4.0050 | 4.0050 | 13,100 |
| Jan 21, 2025 | 4.0200 | 4.2050 | 3.9600 | 4.0000 | 4.0000 | 6,200 |
| Jan 17, 2025 | 4.1000 | 4.1500 | 4.0000 | 4.0300 | 4.0300 | 2,300 |
| Jan 16, 2025 | 4.0000 | 4.3100 | 4.0000 | 4.0100 | 4.0100 | 700 |
| Jan 15, 2025 | 3.8400 | 4.0400 | 3.7900 | 3.9800 | 3.9800 | 17,400 |
| Jan 14, 2025 | 3.9200 | 3.9200 | 3.8440 | 3.8440 | 3.8440 | 1,500 |
| Jan 13, 2025 | 4.2100 | 4.2100 | 3.8600 | 3.9280 | 3.9280 | 9,400 |
| Jan 10, 2025 | 4.4300 | 4.5100 | 4.1980 | 4.1980 | 4.1980 | 16,100 |
| Jan 8, 2025 | 4.4000 | 4.4000 | 4.3600 | 4.3680 | 4.3680 | 1,100 |
| Jan 7, 2025 | 4.5200 | 4.5600 | 4.3600 | 4.4720 | 4.4720 | 8,400 |
| Jan 6, 2025 | 4.2500 | 4.4850 | 4.2500 | 4.4130 | 4.4130 | 6,200 |
| Jan 3, 2025 | 3.9100 | 4.2200 | 3.9100 | 4.2180 | 4.2180 | 5,600 |
| Jan 2, 2025 | 3.7000 | 3.8600 | 3.7000 | 3.8100 | 3.8100 | 2,400 |
| Dec 31, 2024 | 3.6500 | 3.7000 | 3.6000 | 3.6000 | 3.6000 | 11,500 |
| Dec 30, 2024 | 3.6300 | 3.6600 | 3.3850 | 3.6300 | 3.6300 | 24,300 |
| Dec 27, 2024 | 3.5200 | 3.7080 | 3.5200 | 3.5700 | 3.5700 | 22,000 |
| Dec 26, 2024 | 3.2500 | 3.6700 | 3.2500 | 3.5700 | 3.5700 | 35,800 |
| Dec 24, 2024 | 3.4400 | 3.6000 | 3.4400 | 3.5000 | 3.5000 | 14,700 |
| Dec 23, 2024 | 3.5000 | 3.6700 | 3.2400 | 3.4400 | 3.4400 | 28,500 |
| Dec 20, 2024 | 3.7000 | 3.7040 | 3.4000 | 3.4100 | 3.4100 | 16,600 |
| Dec 19, 2024 | 3.6500 | 3.7000 | 3.6500 | 3.6750 | 3.6750 | 3,800 |
| Dec 18, 2024 | 3.6200 | 3.8000 | 3.6200 | 3.7100 | 3.7100 | 11,800 |
| Dec 17, 2024 | 3.6200 | 3.8000 | 3.6200 | 3.6400 | 3.6400 | 8,500 |
| Dec 16, 2024 | 3.6900 | 3.8100 | 3.6240 | 3.6240 | 3.6240 | 16,300 |
| Dec 13, 2024 | 3.8500 | 3.8500 | 3.6000 | 3.6900 | 3.6900 | 18,000 |
| Dec 12, 2024 | 3.9700 | 4.1700 | 3.8800 | 3.8900 | 3.8900 | 20,300 |
| Dec 11, 2024 | 3.8500 | 4.1000 | 3.8500 | 3.9300 | 3.9300 | 39,800 |
| Dec 10, 2024 | 4.0450 | 4.0500 | 3.9100 | 3.9100 | 3.9100 | 6,600 |
| Dec 9, 2024 | 4.0900 | 4.0900 | 4.0000 | 4.0860 | 4.0860 | 3,800 |
| Dec 6, 2024 | 3.9010 | 4.1800 | 3.9010 | 4.0000 | 4.0000 | 8,800 |
| Dec 5, 2024 | 3.9900 | 4.0000 | 3.8550 | 3.9190 | 3.9190 | 6,100 |
| Dec 4, 2024 | 4.1000 | 4.1900 | 4.0200 | 4.0580 | 4.0580 | 10,400 |
| Dec 3, 2024 | 4.2200 | 4.3000 | 4.1190 | 4.1300 | 4.1300 | 6,200 |
| Dec 2, 2024 | 4.3400 | 4.4850 | 4.2520 | 4.3800 | 4.3800 | 17,000 |
| Nov 29, 2024 | 4.2500 | 4.4800 | 4.2000 | 4.4800 | 4.4800 | 13,900 |
| Nov 27, 2024 | 3.5500 | 4.2500 | 3.5100 | 4.2490 | 4.2490 | 21,100 |
| Nov 26, 2024 | 4.3000 | 4.3000 | 4.0500 | 4.2650 | 4.2650 | 25,600 |
| Nov 25, 2024 | 4.1500 | 4.3000 | 4.1500 | 4.2580 | 4.2580 | 5,700 |
| Nov 22, 2024 | 4.1700 | 4.2200 | 3.3100 | 4.1400 | 4.1400 | 16,400 |
| Nov 21, 2024 | 4.2800 | 4.3300 | 4.1400 | 4.1650 | 4.1650 | 4,500 |
| Nov 20, 2024 | 4.1700 | 4.4090 | 3.9740 | 4.2300 | 4.2300 | 9,200 |
| Nov 19, 2024 | 4.1800 | 4.2850 | 4.0840 | 4.1900 | 4.1900 | 5,200 |
| Nov 18, 2024 | 4.2500 | 4.2500 | 4.0500 | 4.1500 | 4.1500 | 7,400 |
| Nov 15, 2024 | 4.1250 | 4.2400 | 4.0000 | 4.1900 | 4.1900 | 9,000 |
| Nov 14, 2024 | 4.1000 | 4.3900 | 4.1000 | 4.2500 | 4.2500 | 14,800 |
| Nov 13, 2024 | 4.3100 | 4.3400 | 4.1700 | 4.3100 | 4.3100 | 4,200 |
| Nov 12, 2024 | 4.0000 | 4.5800 | 4.0000 | 4.4100 | 4.4100 | 13,900 |
| Nov 11, 2024 | 3.9200 | 3.9900 | 3.7400 | 3.9800 | 3.9800 | 25,800 |
| Nov 8, 2024 | 3.7960 | 3.9880 | 3.6100 | 3.9200 | 3.9200 | 18,000 |
| Nov 7, 2024 | 3.9800 | 3.9890 | 3.6900 | 3.7900 | 3.7900 | 15,800 |
| Nov 6, 2024 | 3.7500 | 3.9500 | 3.6800 | 3.9500 | 3.9500 | 119,800 |
| Nov 5, 2024 | 3.7380 | 3.7500 | 3.7000 | 3.7240 | 3.7240 | 18,500 |
| Nov 4, 2024 | 3.6800 | 3.7300 | 3.6800 | 3.7100 | 3.7100 | 2,300 |
| Nov 1, 2024 | 3.6400 | 3.7480 | 3.6400 | 3.7400 | 3.7400 | 2,800 |
| Oct 31, 2024 | 3.7600 | 3.8700 | 3.6500 | 3.6820 | 3.6820 | 22,300 |
| Oct 30, 2024 | 3.8500 | 3.9900 | 3.7600 | 3.7600 | 3.7600 | 16,200 |
| Oct 29, 2024 | 3.8500 | 3.9790 | 3.8500 | 3.9200 | 3.9200 | 3,900 |
| Oct 28, 2024 | 3.9600 | 3.9600 | 3.8000 | 3.9000 | 3.9000 | 8,400 |
| Oct 25, 2024 | 3.8490 | 4.0000 | 3.8400 | 3.9720 | 3.9720 | 9,600 |
| Oct 24, 2024 | 3.9750 | 4.1300 | 3.7600 | 3.8520 | 3.8520 | 31,600 |
| Oct 23, 2024 | 3.8900 | 3.9700 | 3.8820 | 3.9700 | 3.9700 | 5,600 |
| Oct 22, 2024 | 3.8600 | 3.9800 | 3.8500 | 3.9000 | 3.9000 | 11,000 |
| Oct 21, 2024 | 4.1400 | 4.2640 | 3.9200 | 3.9200 | 3.9200 | 8,400 |
| Oct 18, 2024 | 4.3830 | 4.3830 | 4.1840 | 4.1840 | 4.1840 | 4,600 |
| Oct 17, 2024 | 4.4000 | 4.4300 | 4.2800 | 4.2800 | 4.2800 | 18,700 |
| Oct 16, 2024 | 4.5000 | 4.7500 | 4.4000 | 4.5100 | 4.5100 | 23,000 |
| Oct 15, 2024 | 4.9900 | 4.9900 | 4.4500 | 4.4600 | 4.4600 | 7,700 |
| Oct 14, 2024 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | 400 |
| Oct 11, 2024 | 4.6000 | 4.7300 | 4.4600 | 4.6660 | 4.6660 | 2,600 |
| Oct 10, 2024 | 4.5170 | 4.8100 | 4.4500 | 4.5630 | 4.5630 | 17,800 |
| Oct 9, 2024 | 4.6300 | 4.6300 | 4.5200 | 4.5500 | 4.5500 | 3,600 |
| Oct 8, 2024 | 4.7900 | 4.7900 | 4.5000 | 4.6210 | 4.6210 | 26,400 |
| Oct 7, 2024 | 4.8300 | 4.9890 | 4.6500 | 4.7900 | 4.7900 | 9,700 |
| Oct 4, 2024 | 4.9600 | 4.9600 | 4.8000 | 4.8080 | 4.8080 | 1,100 |
| Oct 3, 2024 | 4.6700 | 4.9500 | 4.6600 | 4.7100 | 4.7100 | 5,200 |
| Oct 2, 2024 | 4.7500 | 4.8600 | 4.5380 | 4.7500 | 4.7500 | 12,500 |
| Oct 1, 2024 | 4.9300 | 5.0000 | 4.7350 | 4.9200 | 4.9200 | 16,600 |
| Sep 30, 2024 | 4.9000 | 4.9650 | 4.9000 | 4.9650 | 4.9650 | 2,000 |
| Sep 27, 2024 | 4.7900 | 5.0000 | 4.7900 | 4.9300 | 4.9300 | 2,500 |
| Sep 26, 2024 | 4.7400 | 5.0000 | 4.7400 | 5.0000 | 5.0000 | 16,600 |
| Sep 25, 2024 | 4.7820 | 4.7820 | 4.7820 | 4.7820 | 4.7820 | 1,100 |
| Sep 24, 2024 | 4.7400 | 4.8990 | 4.7400 | 4.7600 | 4.7600 | 3,300 |
| Sep 23, 2024 | 4.6100 | 4.9420 | 4.6100 | 4.8160 | 4.8160 | 2,300 |
| Sep 20, 2024 | 4.7600 | 5.0000 | 4.6100 | 4.6100 | 4.6100 | 4,900 |
| Sep 19, 2024 | 4.6700 | 5.0000 | 4.6700 | 4.7200 | 4.7200 | 4,000 |
| Sep 18, 2024 | 4.8650 | 4.8700 | 4.6690 | 4.7650 | 4.7650 | 8,300 |
| Sep 17, 2024 | 5.0000 | 5.0000 | 4.5300 | 4.8530 | 4.8530 | 8,400 |
| Sep 16, 2024 | 5.0000 | 5.0000 | 4.9000 | 5.0000 | 5.0000 | 2,100 |
| Sep 13, 2024 | 4.7500 | 5.0100 | 4.3500 | 5.0100 | 5.0100 | 17,400 |
| Sep 12, 2024 | 5.1200 | 5.1200 | 4.8300 | 4.8300 | 4.8300 | 4,600 |
| Sep 11, 2024 | 5.1000 | 5.1400 | 5.0900 | 5.1300 | 5.1300 | 10,200 |
| Sep 10, 2024 | 5.4400 | 5.4500 | 4.9000 | 4.9000 | 4.9000 | 15,200 |
| Sep 9, 2024 | 5.0700 | 5.4500 | 4.9460 | 5.3900 | 5.3900 | 9,600 |
| Sep 6, 2024 | 5.3200 | 5.3200 | 5.0000 | 5.1200 | 5.1200 | 7,900 |
| Sep 5, 2024 | 5.4100 | 5.4100 | 5.2700 | 5.2700 | 5.2700 | 600 |
| Sep 4, 2024 | 5.2500 | 5.4500 | 4.8300 | 5.4200 | 5.4200 | 20,000 |
| Sep 3, 2024 | 5.2500 | 5.2600 | 5.2200 | 5.2600 | 5.2600 | 1,800 |
| Aug 30, 2024 | 5.3300 | 5.3300 | 5.2500 | 5.2950 | 5.2950 | 3,200 |
| Aug 29, 2024 | 5.2640 | 5.4500 | 5.2640 | 5.4500 | 5.4500 | 2,600 |
| Aug 28, 2024 | 5.1400 | 5.3000 | 5.1400 | 5.2500 | 5.2500 | 2,000 |
| Aug 27, 2024 | 5.1670 | 5.1670 | 5.1100 | 5.1100 | 5.1100 | 300 |
| Aug 26, 2024 | 5.0600 | 5.1850 | 5.0600 | 5.1000 | 5.1000 | 1,800 |
| Aug 23, 2024 | 5.3100 | 5.3100 | 5.0600 | 5.0600 | 5.0600 | 1,400 |
| Aug 22, 2024 | 5.0100 | 5.1900 | 4.9500 | 5.1900 | 5.1900 | 8,900 |
| Aug 21, 2024 | 4.6800 | 5.1500 | 4.6800 | 4.8600 | 4.8600 | 12,400 |
| Aug 20, 2024 | 4.8500 | 4.8500 | 4.1000 | 4.8500 | 4.8500 | 15,000 |
| Aug 19, 2024 | 4.5300 | 5.0000 | 4.5300 | 4.9050 | 4.9050 | 32,300 |
| Aug 16, 2024 | 4.9200 | 4.9200 | 4.6000 | 4.6500 | 4.6500 | 2,900 |
| Aug 15, 2024 | 4.4800 | 4.8500 | 4.4800 | 4.6000 | 4.6000 | 1,500 |
| Aug 14, 2024 | 4.5300 | 4.7000 | 4.4400 | 4.4900 | 4.4900 | 2,500 |
| Aug 13, 2024 | 4.2400 | 4.5700 | 4.2000 | 4.4400 | 4.4400 | 6,200 |
| Aug 12, 2024 | 4.4500 | 4.4500 | 4.1800 | 4.4500 | 4.4500 | 14,800 |
| Aug 9, 2024 | 4.3800 | 4.4800 | 4.3800 | 4.4800 | 4.4800 | 1,900 |
| Aug 8, 2024 | 4.6900 | 4.6900 | 4.3100 | 4.3100 | 4.3100 | 2,200 |
| Aug 7, 2024 | 4.5650 | 4.6200 | 4.5650 | 4.6200 | 4.6200 | 300 |
| Aug 6, 2024 | 4.6700 | 4.6700 | 4.4700 | 4.5050 | 4.5050 | 2,000 |
| Aug 5, 2024 | 4.6600 | 4.8500 | 4.2700 | 4.7000 | 4.7000 | 10,500 |
| Aug 2, 2024 | 4.4500 | 4.7400 | 4.4000 | 4.7400 | 4.7400 | 25,800 |
| Aug 1, 2024 | 4.2500 | 4.4020 | 4.1500 | 4.3900 | 4.3900 | 224,500 |
| Jul 31, 2024 | 4.5100 | 4.6900 | 4.2500 | 4.2800 | 4.2800 | 41,700 |
| Jul 30, 2024 | 4.6100 | 4.7000 | 4.6000 | 4.6680 | 4.6680 | 14,900 |
| Jul 29, 2024 | 4.8100 | 4.8540 | 4.6000 | 4.7000 | 4.7000 | 15,900 |
| Jul 26, 2024 | 4.7800 | 4.8000 | 4.7350 | 4.7800 | 4.7800 | 4,200 |
| Jul 25, 2024 | 4.8000 | 4.8710 | 4.6500 | 4.6800 | 4.6800 | 7,700 |
| Jul 24, 2024 | 4.8000 | 4.8550 | 4.7400 | 4.7900 | 4.7900 | 5,800 |
| Jul 23, 2024 | 4.8500 | 4.9450 | 4.8000 | 4.8000 | 4.8000 | 13,700 |
| Jul 22, 2024 | 4.8000 | 5.1780 | 4.7800 | 4.7850 | 4.7850 | 6,800 |
| Jul 19, 2024 | 4.8800 | 4.8800 | 4.8630 | 4.8630 | 4.8630 | 1,000 |
| Jul 18, 2024 | 5.0390 | 5.0390 | 4.8300 | 4.9600 | 4.9600 | 32,800 |
| Jul 17, 2024 | 4.8200 | 5.0550 | 4.8200 | 5.0400 | 5.0400 | 2,700 |
| Jul 16, 2024 | 5.1400 | 5.1400 | 4.9000 | 4.9410 | 4.9410 | 6,000 |
| Jul 15, 2024 | 4.7710 | 5.1800 | 4.7710 | 5.0600 | 5.0600 | 4,600 |
| Jul 12, 2024 | 5.0100 | 5.0100 | 4.8300 | 5.0000 | 5.0000 | 9,400 |
| Jul 11, 2024 | 5.1400 | 5.1500 | 5.0700 | 5.1000 | 5.1000 | 3,100 |
| Jul 10, 2024 | 5.2700 | 5.2700 | 4.8400 | 5.1000 | 5.1000 | 14,600 |
| Jul 9, 2024 | 5.4500 | 5.4800 | 5.3400 | 5.3400 | 5.3400 | 6,400 |
| Jul 8, 2024 | 5.3000 | 5.4800 | 5.2800 | 5.3750 | 5.3750 | 6,200 |
| Jul 5, 2024 | 5.0500 | 5.2000 | 4.9100 | 5.1500 | 5.1500 | 13,800 |
| Jul 3, 2024 | 4.9800 | 5.0000 | 4.9800 | 5.0000 | 5.0000 | 11,800 |
| Jul 2, 2024 | 5.0000 | 5.0000 | 4.9500 | 4.9600 | 4.9600 | 5,800 |
| Jul 1, 2024 | 5.0000 | 5.0500 | 4.9100 | 5.0000 | 5.0000 | 11,000 |
| Jun 28, 2024 | 4.9600 | 4.9800 | 4.9350 | 4.9700 | 4.9700 | 2,100 |
| Jun 27, 2024 | 5.0900 | 5.1900 | 4.7260 | 5.0000 | 5.0000 | 6,300 |
| Jun 26, 2024 | 5.0800 | 5.0800 | 4.9900 | 4.9900 | 4.9900 | 12,200 |
| Jun 25, 2024 | 5.1300 | 5.1300 | 5.0650 | 5.1000 | 5.1000 | 1,600 |
| Jun 24, 2024 | 4.9500 | 5.1460 | 4.8270 | 5.1460 | 5.1460 | 17,300 |
| Jun 21, 2024 | 4.8100 | 4.9900 | 4.7150 | 4.8450 | 4.8450 | 18,400 |
| Jun 20, 2024 | 4.8500 | 5.0300 | 4.6000 | 4.8700 | 4.8700 | 23,000 |
| Jun 18, 2024 | 5.1000 | 5.2500 | 5.0450 | 5.1000 | 5.1000 | 15,900 |
| Jun 17, 2024 | 5.0200 | 5.2150 | 5.0200 | 5.1000 | 5.1000 | 5,000 |
| Jun 14, 2024 | 5.0720 | 5.1800 | 5.0720 | 5.1300 | 5.1300 | 5,900 |
| Jun 13, 2024 | 5.0100 | 5.0100 | 4.9750 | 5.0000 | 5.0000 | 10,000 |
| Jun 12, 2024 | 5.0100 | 5.1900 | 5.0100 | 5.1040 | 5.1040 | 7,500 |
| Jun 11, 2024 | 5.2400 | 5.2400 | 5.2000 | 5.2000 | 5.2000 | 5,400 |
| Jun 10, 2024 | 5.3300 | 5.3300 | 5.0700 | 5.2250 | 5.2250 | 19,700 |
| Jun 7, 2024 | 5.1000 | 5.3300 | 5.0800 | 5.1300 | 5.1300 | 12,100 |
| Jun 6, 2024 | 5.4400 | 5.4400 | 5.2990 | 5.2990 | 5.2990 | 3,200 |
| Jun 5, 2024 | 5.4700 | 5.4700 | 5.1310 | 5.2500 | 5.2500 | 8,400 |
| Jun 4, 2024 | 5.5010 | 5.5550 | 5.1320 | 5.4000 | 5.4000 | 13,500 |
| Jun 3, 2024 | 5.6000 | 5.6000 | 5.5000 | 5.5000 | 5.5000 | 9,000 |
| May 31, 2024 | 5.5000 | 5.6100 | 5.5000 | 5.6050 | 5.6050 | 7,100 |
| May 30, 2024 | 5.4900 | 5.6300 | 5.4900 | 5.5000 | 5.5000 | 4,200 |
| May 29, 2024 | 5.8000 | 5.8950 | 5.1500 | 5.6670 | 5.6670 | 16,400 |
| May 28, 2024 | 5.7900 | 6.0000 | 5.7800 | 5.9500 | 5.9500 | 11,800 |
| May 24, 2024 | 5.7300 | 5.7620 | 5.7100 | 5.7620 | 5.7620 | 2,600 |
| May 23, 2024 | 5.6960 | 6.2240 | 5.5100 | 6.2240 | 6.2240 | 1,400 |
| May 22, 2024 | 6.1000 | 6.1000 | 5.8000 | 5.9790 | 5.9790 | 6,400 |
Related Tickers
OABI OmniAb, Inc.
1.4300
-7.14%
PHGE BiomX Inc.
0.5308
-2.82%
XTLB XTL Biopharmaceuticals Ltd.
1.0500
-7.08%
CLYM Climb Bio Inc
1.2100
-2.42%
EVGN Evogene Ltd.
1.1850
-7.42%
CTNM Contineum Therapeutics, Inc.
3.8550
+0.65%
VRCA Verrica Pharmaceuticals Inc.
0.6374
-0.89%
PMVP PMV Pharmaceuticals, Inc.
0.9014
-3.16%
STTK Shattuck Labs, Inc.
1.0700
+3.88%
APRE Aprea Therapeutics, Inc.
1.6000
-8.57%