Collegium Pharma (NQ: COLL )

18.05 USD UNCHANGED
Streaming Delayed Price Updated: 4:03 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 20.23 20.35 19.62 19.63 710,371 -0.55(-2.73%)
Oct 28, 2021 20.83 20.83 20.09 20.18 568,993 -0.53(-2.56%)
Oct 27, 2021 20.92 21.05 20.66 20.71 353,607 -0.20(-0.96%)
Oct 26, 2021 21.30 20.91 20.91 159,887 -0.44(-2.06%)
Oct 25, 2021 20.98 21.41 20.97 21.35 133,724 +0.29(+1.38%)
Oct 22, 2021 21.00 21.13 20.83 21.06 69,380 +0.01(+0.05%)
Oct 21, 2021 21.15 21.25 20.80 21.05 143,662 -0.13(-0.61%)
Oct 20, 2021 21.17 21.35 21.08 21.18 96,953 -0.05(-0.24%)
Oct 19, 2021 21.04 21.28 21.01 21.23 113,688 +0.19(+0.90%)
Oct 18, 2021 21.01 21.32 20.78 21.04 255,543 +0.06(+0.29%)
Oct 15, 2021 21.05 21.25 20.62 20.98 210,674 +0.23(+1.11%)
Oct 14, 2021 21.00 21.12 20.49 20.75 276,012 -0.18(-0.86%)
Oct 13, 2021 20.86 20.96 20.52 20.93 152,927 +0.17(+0.82%)
Oct 12, 2021 20.90 20.97 20.11 20.76 173,552 -0.03(-0.14%)
Oct 11, 2021 20.31 20.81 20.28 20.79 143,211 +0.50(+2.46%)
Oct 08, 2021 20.40 20.40 19.98 20.29 163,588 +0.06(+0.30%)
Oct 07, 2021 19.90 20.23 19.90 20.23 147,957 +0.36(+1.81%)
Oct 06, 2021 19.51 19.97 19.37 19.87 138,961 +0.21(+1.07%)
Oct 05, 2021 19.75 19.81 19.42 19.66 178,986 -0.06(-0.30%)
Oct 04, 2021 19.85 19.99 19.65 19.72 190,672 -0.24(-1.20%)
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.