Skip to main content

Collegium Pharma (NQ: COLL )

40.34 -0.56 (-1.38%)
Streaming Delayed Price Updated: 11:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 9.620 10.98 9.010 10.33 1,402,689 +0.74(+7.72%)
Oct 30, 2017 9.960 10.12 9.460 9.590 386,901 -0.35(-3.52%)
Oct 27, 2017 10.18 10.28 9.340 9.940 740,584 -0.28(-2.74%)
Oct 26, 2017 11.13 11.17 10.05 10.22 712,911 -0.94(-8.42%)
Oct 25, 2017 11.13 11.20 10.79 11.16 297,843 +0.02(+0.18%)
Oct 24, 2017 11.30 11.65 10.79 11.14 522,484 -0.16(-1.42%)
Oct 23, 2017 11.74 11.77 11.16 11.30 332,738 -0.44(-3.75%)
Oct 20, 2017 11.78 11.92 11.62 11.74 311,191 -0.04(-0.34%)
Oct 19, 2017 11.39 11.80 11.30 11.78 498,026 +0.38(+3.33%)
Oct 18, 2017 11.16 11.62 11.11 11.40 460,636 +0.31(+2.80%)
Oct 17, 2017 11.25 11.44 11.05 11.09 211,271 -0.15(-1.33%)
Oct 16, 2017 11.38 11.70 11.03 11.24 314,271 -0.12(-1.06%)
Oct 13, 2017 11.92 11.92 11.30 11.36 511,776 -0.48(-4.05%)
Oct 12, 2017 11.82 12.13 11.76 11.84 428,510 +0.01(+0.08%)
Oct 11, 2017 11.76 12.04 11.70 11.83 491,803 +0.17(+1.46%)
Oct 10, 2017 11.88 11.98 11.42 11.66 539,368 -0.12(-1.02%)
Oct 09, 2017 11.84 12.08 11.60 11.78 500,026 -0.01(-0.08%)
Oct 06, 2017 11.48 12.03 11.37 11.79 993,394 +0.41(+3.60%)
Oct 05, 2017 11.86 12.48 11.33 11.38 4,636,822 +0.64(+5.96%)
Oct 04, 2017 10.67 11.17 10.53 10.74 1,277,981 +0.05(+0.47%)
Oct 03, 2017 10.96 10.99 10.42 10.69 316,785 -0.29(-2.64%)
Oct 02, 2017 10.54 11.08 10.52 10.98 1,280,546 +0.49(+4.67%)
Sep 29, 2017 10.41 10.67 10.37 10.49 396,344 +0.05(+0.48%)
Sep 28, 2017 10.60 10.68 10.25 10.44 165,306 -0.15(-1.42%)
Sep 27, 2017 10.33 10.66 10.25 10.59 302,124 +0.26(+2.52%)
Sep 26, 2017 10.38 10.43 10.08 10.33 157,097 -0.07(-0.67%)
Sep 25, 2017 10.24 10.64 10.24 10.40 511,622 +0.09(+0.87%)
Sep 22, 2017 10.07 10.36 9.936 10.31 256,806 +0.25(+2.49%)
Sep 21, 2017 9.400 10.16 9.270 10.06 449,858 +0.62(+6.57%)
Sep 20, 2017 9.760 10.13 9.379 9.440 281,380 -0.25(-2.58%)
Sep 19, 2017 10.22 10.44 9.680 9.690 339,579 -0.47(-4.63%)
Sep 18, 2017 10.63 10.68 9.970 10.16 229,481 -0.42(-3.97%)
Sep 15, 2017 10.61 10.70 10.36 10.58 315,670 -0.04(-0.38%)
Sep 14, 2017 10.51 10.63 10.42 10.62 133,489 +0.00(+0.00%)
Sep 13, 2017 10.55 10.71 10.29 10.62 156,360 -0.03(-0.28%)
Sep 12, 2017 10.68 10.19 10.65 320,430 +0.07(+0.66%)
Sep 11, 2017 10.51 10.69 10.15 10.58 390,891 +0.37(+3.62%)
Sep 08, 2017 10.13 10.44 10.08 10.21 266,046 +0.02(+0.20%)
Sep 07, 2017 9.830 10.25 9.797 10.19 267,923 +0.45(+4.62%)
Sep 06, 2017 9.870 9.930 9.530 9.740 184,621 -0.11(-1.12%)
Sep 05, 2017 9.990 10.53 9.810 9.850 419,708 -0.14(-1.40%)
Sep 01, 2017 10.04 10.16 9.700 9.990 273,990 -0.05(-0.50%)
Aug 31, 2017 9.760 10.12 9.710 10.04 300,660 +0.29(+2.97%)
Aug 30, 2017 9.990 10.06 9.670 9.750 250,542 -0.29(-2.89%)
Aug 29, 2017 9.940 10.17 9.490 10.04 385,393 +0.00(+0.00%)
Aug 28, 2017 9.710 10.14 9.620 10.04 390,505 +0.44(+4.58%)
Aug 25, 2017 9.890 9.440 9.600 292,892 +0.20(+2.13%)
Aug 24, 2017 9.200 9.780 9.130 9.400 277,565 +0.25(+2.73%)
Aug 23, 2017 9.340 9.470 9.030 9.150 325,031 -0.19(-2.03%)
Aug 22, 2017 9.730 9.730 9.303 9.340 348,161 -0.47(-4.79%)
Aug 21, 2017 10.02 10.07 9.410 9.810 282,351 -0.26(-2.58%)
Aug 18, 2017 10.19 10.42 9.990 10.07 452,851 -0.24(-2.33%)
Aug 17, 2017 10.47 10.78 10.25 10.31 307,520 -0.15(-1.43%)
Aug 16, 2017 10.61 10.74 10.39 10.46 281,239 -0.07(-0.66%)
Aug 15, 2017 10.39 10.72 10.32 10.53 408,257 +0.08(+0.77%)
Aug 14, 2017 10.41 10.81 10.20 10.45 296,844 +0.11(+1.06%)
Aug 11, 2017 10.00 10.49 10.00 10.34 460,789 +0.32(+3.19%)
Aug 10, 2017 10.99 11.19 9.800 10.02 773,175 +0.13(+1.31%)
Aug 09, 2017 10.31 10.81 9.768 9.890 533,894 -0.57(-5.45%)
Aug 08, 2017 11.02 11.15 10.23 10.46 730,645 -0.91(-8.00%)
Aug 07, 2017 11.25 11.61 11.07 11.37 303,268 +0.05(+0.44%)
Aug 04, 2017 11.04 11.33 10.61 11.32 398,002 +0.27(+2.44%)
Aug 03, 2017 11.75 11.75 10.95 11.05 293,360 -0.68(-5.80%)
Aug 02, 2017 11.46 11.90 11.29 11.73 275,606 +0.26(+2.27%)
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.