Skip to main content

Collegium Pharma (NQ: COLL )

39.02 -1.89 (-4.63%)
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 16.25 17.38 16.13 17.03 320,670 +0.85(+5.25%)
Jan 28, 2016 16.31 16.31 15.27 16.18 239,068 -0.17(-1.04%)
Jan 27, 2016 16.98 17.45 16.21 16.35 276,739 -0.66(-3.88%)
Jan 26, 2016 17.27 17.49 16.10 17.01 169,908 -0.19(-1.10%)
Jan 25, 2016 16.95 17.68 16.82 17.20 188,031 +0.14(+0.82%)
Jan 22, 2016 16.67 17.18 16.13 17.06 156,266 +0.66(+4.02%)
Jan 21, 2016 16.21 16.89 15.74 16.40 240,302 +0.25(+1.55%)
Jan 20, 2016 14.45 16.71 14.37 16.15 379,011 +1.25(+8.39%)
Jan 19, 2016 15.94 16.16 14.46 14.90 331,876 -0.67(-4.30%)
Jan 15, 2016 15.70 15.57 15.57 15.57 565,800 -0.69(-4.24%)
Jan 14, 2016 15.17 16.79 13.80 16.26 302,865 +1.15(+7.61%)
Jan 13, 2016 17.93 17.94 14.41 15.11 549,815 -2.82(-15.73%)
Jan 12, 2016 18.84 19.48 17.39 17.93 334,934 -0.57(-3.08%)
Jan 11, 2016 19.86 19.86 17.79 18.50 605,545 -1.22(-6.19%)
Jan 08, 2016 20.00 20.14 19.17 19.72 1,795,738 -1.41(-6.67%)
Jan 07, 2016 23.37 23.45 21.01 21.13 234,693 -2.60(-10.96%)
Jan 06, 2016 23.65 25.91 23.04 23.73 203,217 -0.23(-0.96%)
Jan 05, 2016 25.96 25.96 22.90 23.96 196,244 -2.27(-8.65%)
Jan 04, 2016 26.71 28.47 26.06 26.23 77,837 -1.27(-4.62%)
Dec 31, 2015 28.91 27.50 27.50 27.50 188,100 -1.24(-4.31%)
Dec 30, 2015 25.47 30.58 25.47 28.74 289,932 +3.33(+13.11%)
Dec 29, 2015 26.51 26.52 25.10 25.41 115,832 -0.80(-3.05%)
Dec 28, 2015 24.94 26.29 24.32 26.21 110,562 +1.20(+4.80%)
Dec 24, 2015 24.85 25.01 25.01 25.01 41,300 +0.56(+2.29%)
Dec 23, 2015 23.76 24.81 23.42 24.45 107,801 +0.89(+3.78%)
Dec 22, 2015 24.29 24.50 22.67 23.56 146,233 -0.63(-2.60%)
Dec 21, 2015 25.38 25.96 24.12 24.19 119,803 -1.32(-5.17%)
Dec 18, 2015 27.02 27.80 24.20 25.51 741,356 -1.51(-5.59%)
Dec 17, 2015 27.00 28.50 26.30 27.02 288,480 +0.17(+0.63%)
Dec 16, 2015 26.23 27.45 25.49 26.85 283,970 +0.94(+3.63%)
Dec 15, 2015 24.85 26.93 24.85 25.91 258,793 +1.15(+4.64%)
Dec 14, 2015 23.58 26.19 23.58 24.76 319,696 +1.33(+5.68%)
Dec 11, 2015 21.53 23.68 20.77 23.43 143,893 +1.54(+7.04%)
Dec 10, 2015 21.70 22.26 21.05 21.89 87,822 +0.26(+1.20%)
Dec 09, 2015 23.00 23.20 21.08 21.63 142,409 -1.32(-5.75%)
Dec 08, 2015 21.99 23.09 21.94 22.95 46,730 +0.87(+3.94%)
Dec 07, 2015 22.75 22.75 21.54 22.08 75,869 -0.77(-3.37%)
Dec 04, 2015 22.67 23.08 22.26 22.85 47,889 +0.26(+1.15%)
Dec 03, 2015 21.92 22.82 21.77 22.59 71,183 +0.89(+4.10%)
Dec 02, 2015 20.85 22.73 20.69 21.70 82,136 +0.96(+4.63%)
Dec 01, 2015 19.10 21.02 18.71 20.74 122,381 +1.75(+9.22%)
Nov 30, 2015 19.10 19.23 18.59 18.99 74,997 -0.01(-0.05%)
Nov 27, 2015 19.18 19.42 18.91 19.00 16,559 -0.24(-1.25%)
Nov 25, 2015 19.18 19.24 19.24 19.24 73,200 +0.16(+0.84%)
Nov 24, 2015 18.70 19.45 18.50 19.08 57,573 +0.17(+0.90%)
Nov 23, 2015 18.10 19.46 17.96 18.91 76,456 +0.79(+4.36%)
Nov 20, 2015 17.43 18.84 16.88 18.12 250,889 +0.69(+3.96%)
Nov 19, 2015 17.75 17.79 17.04 17.43 148,884 -0.52(-2.90%)
Nov 18, 2015 18.20 18.48 17.62 17.95 65,723 -0.09(-0.50%)
Nov 17, 2015 18.50 18.50 17.55 18.04 328,121 -0.41(-2.22%)
Nov 16, 2015 18.84 19.00 17.52 18.45 94,153 -0.28(-1.49%)
Nov 13, 2015 19.80 20.00 18.21 18.73 116,263 -0.95(-4.83%)
Nov 12, 2015 20.61 20.61 19.29 19.68 110,646 -1.22(-5.84%)
Nov 11, 2015 21.03 21.41 20.60 20.90 57,224 -0.26(-1.23%)
Nov 10, 2015 21.65 21.77 20.49 21.16 64,176 -0.47(-2.17%)
Nov 09, 2015 22.58 22.58 21.13 21.63 106,182 -0.46(-2.08%)
Nov 06, 2015 21.65 22.18 20.85 22.09 90,914 +0.39(+1.80%)
Nov 05, 2015 22.29 22.98 21.33 21.70 92,323 -0.49(-2.21%)
Nov 04, 2015 21.41 22.90 21.18 22.19 109,376 +0.89(+4.18%)
Nov 03, 2015 20.50 21.66 19.93 21.30 98,201 +0.85(+4.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.