Collegium Pharma (NQ: COLL )

18.21 USD +0.60 (+3.41%)
Official Closing Price Updated: 4:01 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 23.93 24.64 23.70 23.70 290,663 -0.14(-0.59%)
Mar 30, 2021 22.67 24.37 22.67 23.84 292,411 +0.75(+3.25%)
Mar 29, 2021 23.58 23.68 22.50 23.09 369,736 -0.72(-3.02%)
Mar 26, 2021 24.40 24.50 23.30 23.81 168,900 -0.30(-1.24%)
Mar 25, 2021 23.30 24.38 23.22 24.11 290,042 +0.66(+2.81%)
Mar 24, 2021 24.48 25.25 23.24 23.45 410,335 -1.15(-4.67%)
Mar 23, 2021 25.26 25.57 24.41 24.60 298,940 -0.89(-3.49%)
Mar 22, 2021 25.56 25.73 25.23 25.49 261,132 -0.22(-0.86%)
Mar 19, 2021 24.96 25.80 24.96 25.71 511,500 +0.78(+3.13%)
Mar 18, 2021 25.33 25.97 24.86 24.93 362,084 -0.45(-1.77%)
Mar 17, 2021 24.66 25.71 24.25 25.38 243,096 +0.69(+2.79%)
Mar 16, 2021 25.10 25.22 24.18 24.69 297,934 -0.23(-0.92%)
Mar 15, 2021 25.55 26.17 24.81 24.92 359,459 -0.52(-2.04%)
Mar 12, 2021 24.75 25.60 24.32 25.44 351,100 +0.72(+2.91%)
Mar 11, 2021 24.58 25.20 23.92 24.72 359,075 +0.51(+2.11%)
Mar 10, 2021 23.67 24.63 23.02 24.21 331,314 +0.37(+1.55%)
Mar 09, 2021 23.52 24.31 23.36 23.84 405,594 +0.33(+1.40%)
Mar 08, 2021 22.60 23.77 22.30 23.51 312,906 +1.02(+4.54%)
Mar 05, 2021 22.00 22.61 21.36 22.49 385,400 +0.74(+3.40%)
Mar 04, 2021 21.73 21.98 21.16 21.75 365,345 -0.12(-0.55%)
Mar 03, 2021 22.37 22.54 21.79 21.87 398,651 -0.54(-2.41%)
Mar 02, 2021 22.71 23.02 22.10 22.41 377,741 -0.52(-2.27%)
Mar 01, 2021 23.39 23.62 22.00 22.93 810,349 -0.66(-2.80%)
Feb 26, 2021 25.77 26.40 23.35 23.59 901,600 -2.44(-9.37%)
Feb 25, 2021 26.22 26.90 25.42 26.03 579,853 -0.07(-0.27%)
Feb 24, 2021 24.59 26.31 24.59 26.10 546,054 +1.58(+6.44%)
Feb 23, 2021 24.20 24.88 23.68 24.52 322,755 -0.17(-0.69%)
Feb 22, 2021 25.04 25.60 24.50 24.69 500,385 -0.44(-1.75%)
Feb 19, 2021 24.41 25.68 24.30 25.13 936,000 +0.91(+3.76%)
Feb 18, 2021 24.67 24.76 24.12 24.22 651,647 -0.63(-2.54%)
Feb 17, 2021 24.45 25.00 24.15 24.85 331,269 +0.24(+0.98%)
Feb 16, 2021 24.76 25.19 24.54 24.61 392,060 -0.19(-0.77%)
Feb 12, 2021 24.93 25.28 24.40 24.80 598,700 -0.32(-1.27%)
Feb 11, 2021 25.68 26.08 24.17 25.12 8,511,335 -0.83(-3.20%)
Feb 10, 2021 26.00 26.91 25.50 25.95 1,936,441 -0.06(-0.23%)
Feb 09, 2021 26.49 26.68 25.77 26.01 3,352,463 +2.31(+9.75%)
Feb 08, 2021 24.48 24.48 23.55 23.70 182,714 -0.53(-2.19%)
Feb 05, 2021 23.58 24.47 23.24 24.23 365,200 +0.97(+4.17%)
Feb 04, 2021 23.17 23.65 22.77 23.26 179,607 +0.12(+0.52%)
Feb 03, 2021 23.41 23.88 22.84 23.14 275,584 -0.35(-1.49%)
Feb 02, 2021 23.00 23.88 22.59 23.49 249,823 +0.45(+1.95%)
Feb 01, 2021 24.16 24.16 22.10 23.04 620,206 -1.10(-4.56%)
Jan 29, 2021 24.76 25.24 24.07 24.14 328,000 -0.46(-1.87%)
Jan 28, 2021 25.14 25.45 24.29 24.60 367,166 -0.26(-1.05%)
Jan 27, 2021 23.85 25.89 23.23 24.86 781,726 +0.78(+3.24%)
Jan 26, 2021 24.50 24.95 23.96 24.08 315,650 -0.38(-1.55%)
Jan 25, 2021 23.93 24.90 23.51 24.46 399,242 +0.53(+2.21%)
Jan 22, 2021 23.52 24.21 23.06 23.93 281,300 +0.31(+1.31%)
Jan 21, 2021 22.99 23.71 22.50 23.62 226,232 +0.54(+2.34%)
Jan 20, 2021 24.45 24.49 22.64 23.08 467,896 -0.98(-4.07%)
Jan 19, 2021 24.26 24.83 23.84 24.06 571,620 +0.00(+0.00%)
Jan 15, 2021 22.89 24.38 22.88 24.06 582,300 +1.77(+7.94%)
Jan 14, 2021 22.05 22.56 21.94 22.29 311,431 +0.46(+2.11%)
Jan 13, 2021 21.52 22.31 21.52 21.83 253,365 +0.26(+1.21%)
Jan 12, 2021 21.15 21.69 20.87 21.57 178,772 +0.39(+1.84%)
Jan 11, 2021 22.45 22.45 20.96 21.18 352,082 -0.51(-2.35%)
Jan 08, 2021 22.53 22.97 21.55 21.69 466,000 -0.88(-3.90%)
Jan 07, 2021 20.72 22.75 20.31 22.57 668,216 +1.98(+9.62%)
Jan 06, 2021 19.53 20.83 19.44 20.59 872,348 +1.34(+6.99%)
Jan 05, 2021 19.90 20.00 18.76 19.25 239,025 -0.62(-3.10%)
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.