Stockscreener 앱 받기
4.165
1.54%
-0.065
시간 외 거래:
4.17
0.005
+0.12%
Collplant Biotechnologies Ltd 주식 (CLGN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $4.33 | $4.14 | $0.1901 | 4,513.0 | -1.54% |
| 2024-11-20 | $4.41 | $3.97 | $0.4353 | 9,184.0 | +0.95% |
| 2024-11-19 | $4.29 | $4.08 | $0.2013 | 5,158.0 | +0.96% |
| 2024-11-18 | $4.25 | $4.05 | $0.20 | 7,422.0 | -0.95% |
| 2024-11-15 | $4.24 | $4.00 | $0.24 | 9,030.0 | -1.41% |
| 2024-11-14 | $4.39 | $4.10 | $0.29 | 14,847.0 | -1.39% |
| 2024-11-13 | $4.34 | $4.17 | $0.1699 | 4,172.0 | -2.27% |
| 2024-11-12 | $4.58 | $4.00 | $0.58 | 13,855.0 | +10.80% |
| 2024-11-11 | $3.99 | $3.74 | $0.2499 | 25,799.0 | +1.53% |
| 2024-11-08 | $3.99 | $3.61 | $0.3781 | 17,969.0 | +3.43% |
| 2024-11-07 | $3.99 | $3.69 | $0.2989 | 15,846.0 | -4.05% |
| 2024-11-06 | $3.95 | $3.68 | $0.27 | 119,834.0 | +6.08% |
| 2024-11-05 | $3.75 | $3.70 | $0.05 | 18,499.0 | +0.37% |
| 2024-11-04 | $3.73 | $3.68 | $0.05 | 2,323.0 | -0.80% |
| 2024-11-01 | $3.75 | $3.64 | $0.108 | 2,793.0 | +1.57% |
| 2024-10-31 | $3.87 | $3.65 | $0.22 | 22,322.0 | -2.07% |
| 2024-10-30 | $3.99 | $3.76 | $0.23 | 16,240.0 | -4.08% |
| 2024-10-29 | $3.98 | $3.85 | $0.1294 | 3,941.0 | +0.51% |
| 2024-10-28 | $3.96 | $3.80 | $0.1599 | 8,365.0 | -1.82% |
| 2024-10-25 | $4.00 | $3.84 | $0.16 | 9,577.0 | +3.13% |
| 2024-10-24 | $4.13 | $3.76 | $0.37 | 31,572.0 | -2.97% |
| 2024-10-23 | $3.97 | $3.88 | $0.0877 | 5,593.0 | +1.80% |
Collplant Biotechnologies Ltd 주식 (CLGN) 연도별 가격 이력
이 심층 분석에서는 Collplant Biotechnologies Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CLGN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Collplant Biotechnologies Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Collplant Biotechnologies Ltd 주식 (CLGN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $4.58 | $3.61 | $0.97 | 275,757.0 | +13.11% |
| 2024-10 | $5.00 | $3.65 | $1.35 | 266,679.0 | -25.84% |
| 2024-09 | $5.45 | $4.35 | $1.10 | 142,635.0 | -6.23% |
| 2024-08 | $5.45 | $4.10 | $1.35 | 374,733.0 | +23.72% |
| 2024-07 | $5.48 | $4.25 | $1.23 | 239,963.0 | -13.89% |
| 2024-06 | $5.60 | $4.60 | $1.00 | 196,643.0 | -11.33% |
| 2024-05 | $6.75 | $5.15 | $1.60 | 122,450.0 | -4.68% |
| 2024-04 | $5.97 | $5.10 | $0.87 | 122,346.0 | +9.91% |
| 2024-03 | $5.67 | $4.22 | $1.45 | 172,633.0 | +2.49% |
| 2024-02 | $5.80 | $5.08 | $0.7256 | 151,399.0 | -4.74% |
| 2024-01 | $6.73 | $4.94 | $1.79 | 231,688.0 | -14.24% |
Collplant Biotechnologies Ltd 주식 (CLGN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.99 | $4.83 | $2.16 | 478,528.0 | +16.60% |
| 2023-11 | $6.68 | $5.05 | $1.63 | 285,863.0 | +2.43% |
| 2023-10 | $6.27 | $4.70 | $1.57 | 186,725.0 | -3.95% |
| 2023-09 | $7.84 | $5.32 | $2.52 | 299,247.0 | -17.66% |
| 2023-08 | $7.88 | $6.04 | $1.84 | 330,331.0 | +7.89% |
| 2023-07 | $8.30 | $5.93 | $2.37 | 387,091.0 | -23.16% |
| 2023-06 | $8.90 | $7.20 | $1.70 | 319,448.0 | +4.84% |
| 2023-05 | $8.00 | $6.31 | $1.69 | 165,834.0 | +13.63% |
| 2023-04 | $7.73 | $6.80 | $0.9304 | 119,945.0 | -2.42% |
| 2023-03 | $10.98 | $6.50 | $4.48 | 233,637.0 | -35.36% |
| 2023-02 | $12.50 | $10.50 | $2.00 | 247,709.0 | +0.18% |
| 2023-01 | $13.97 | $7.89 | $6.08 | 534,296.0 | +29.82% |
Collplant Biotechnologies Ltd 주식 (CLGN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $10.45 | $4.90 | $5.55 | 959,278.0 | +65.87% |
| 2022-11 | $7.00 | $4.27 | $2.73 | 501,850.0 | -19.58% |
| 2022-10 | $7.61 | $6.22 | $1.39 | 244,133.0 | -7.94% |
| 2022-09 | $9.13 | $6.18 | $2.95 | 327,838.0 | -8.97% |
| 2022-08 | $9.99 | $7.10 | $2.89 | 214,442.0 | -2.86% |
| 2022-07 | $8.89 | $6.51 | $2.38 | 620,738.0 | -3.87% |
| 2022-06 | $9.50 | $7.64 | $1.86 | 268,783.0 | -13.98% |
| 2022-05 | $10.31 | $7.50 | $2.81 | 641,367.0 | -6.53% |
| 2022-04 | $11.71 | $9.01 | $2.70 | 482,578.0 | -11.32% |
| 2022-03 | $14.77 | $8.60 | $6.17 | 1,093,978.0 | +3.89% |
| 2022-02 | $12.00 | $9.12 | $2.88 | 715,924.0 | +9.98% |
| 2022-01 | $16.82 | $8.76 | $8.06 | 1,477,853.0 | -39.98% |
0.93%
3.55%
자본화:
|
볼륨(24시간):