Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Collegium Pharma (NQ: COLL )

37.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 8.340 8.570 8.010 8.220 167,878 -0.10(-1.20%)
May 30, 2017 8.780 8.800 8.250 8.320 159,866 -0.48(-5.45%)
May 26, 2017 9.110 9.110 8.730 8.800 196,646 -0.35(-3.83%)
May 25, 2017 9.300 9.470 9.010 9.150 210,172 -0.18(-1.93%)
May 24, 2017 9.220 9.560 9.100 9.330 458,577 +0.15(+1.63%)
May 23, 2017 8.490 9.205 8.260 9.180 367,575 +0.74(+8.77%)
May 22, 2017 8.680 8.830 8.380 8.440 191,869 -0.22(-2.54%)
May 19, 2017 8.780 9.020 8.600 8.660 239,690 -0.14(-1.59%)
May 18, 2017 8.990 9.140 8.700 8.800 331,565 -0.17(-1.90%)
May 17, 2017 9.430 9.430 8.910 8.970 344,704 -0.57(-5.97%)
May 16, 2017 9.450 9.870 9.430 9.540 337,492 +0.41(+4.49%)
May 15, 2017 9.410 9.600 9.120 9.130 237,704 -0.29(-3.08%)
May 12, 2017 9.200 9.580 9.020 9.420 292,756 +0.21(+2.28%)
May 11, 2017 8.000 9.370 7.880 9.210 934,680 +0.85(+10.17%)
May 10, 2017 8.230 8.490 7.835 8.360 407,178 +0.17(+2.08%)
May 09, 2017 7.740 8.200 7.370 8.190 445,004 +0.60(+7.91%)
May 08, 2017 8.110 8.130 7.520 7.590 513,880 -0.51(-6.30%)
May 05, 2017 8.500 8.600 7.890 8.100 733,703 -0.40(-4.71%)
May 04, 2017 8.830 8.940 8.350 8.500 394,461 -0.33(-3.74%)
May 03, 2017 9.080 9.230 8.711 8.830 404,836 -0.29(-3.18%)
May 02, 2017 9.780 9.780 8.980 9.120 559,656 -0.61(-6.27%)
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.