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

Collegium Pharma (NQ: COLL )

36.42 +0.58 (+1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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%)
May 01, 2017 9.840 9.910 9.669 9.730 207,288 -0.08(-0.82%)
Apr 28, 2017 10.02 10.06 9.630 9.810 139,135 -0.21(-2.10%)
Apr 27, 2017 10.05 10.19 9.830 10.02 370,411 -0.03(-0.30%)
Apr 26, 2017 10.10 10.29 9.900 10.05 292,445 -0.08(-0.79%)
Apr 25, 2017 10.23 10.40 10.07 10.13 282,439 +0.00(+0.00%)
Apr 24, 2017 10.32 10.37 9.960 10.13 238,590 -0.11(-1.07%)
Apr 21, 2017 10.06 10.35 9.980 10.24 664,019 +0.19(+1.89%)
Apr 20, 2017 9.910 10.19 9.820 10.05 266,060 +0.17(+1.72%)
Apr 19, 2017 9.760 10.24 9.640 9.880 464,626 +0.15(+1.54%)
Apr 18, 2017 9.920 10.16 9.570 9.730 432,685 -0.26(-2.60%)
Apr 17, 2017 10.00 10.01 9.600 9.990 289,739 +0.00(+0.00%)
Apr 13, 2017 9.730 10.04 9.630 9.990 208,312 +0.25(+2.57%)
Apr 12, 2017 9.730 9.930 9.515 9.740 328,595 -0.05(-0.51%)
Apr 11, 2017 9.760 10.28 9.580 9.790 284,990 +0.01(+0.10%)
Apr 10, 2017 9.880 10.01 9.540 9.780 288,150 -0.03(-0.31%)
Apr 07, 2017 10.09 10.13 9.610 9.810 500,460 -0.31(-3.06%)
Apr 06, 2017 9.690 10.14 9.500 10.12 487,609 +0.41(+4.22%)
Apr 05, 2017 9.520 9.970 9.040 9.710 794,660 +0.17(+1.78%)
Apr 04, 2017 9.860 10.32 9.496 9.540 574,998 -0.25(-2.55%)
Apr 03, 2017 10.07 10.28 9.390 9.790 581,330 -0.27(-2.68%)
Mar 31, 2017 10.85 10.85 9.880 10.06 761,730 -0.73(-6.77%)
Mar 30, 2017 11.23 11.50 10.67 10.79 404,055 -0.42(-3.75%)
Mar 29, 2017 11.60 11.62 10.92 11.21 470,312 -0.39(-3.36%)
Mar 28, 2017 11.33 11.83 10.89 11.60 534,157 +0.30(+2.65%)
Mar 27, 2017 11.14 11.41 10.60 11.30 773,269 -0.01(-0.09%)
Mar 24, 2017 12.80 12.85 11.02 11.31 990,115 -1.42(-11.15%)
Mar 23, 2017 13.49 13.63 12.64 12.73 321,335 -0.75(-5.56%)
Mar 22, 2017 13.55 13.65 12.92 13.48 316,018 -0.09(-0.66%)
Mar 21, 2017 14.75 15.14 13.55 13.57 403,692 -1.16(-7.88%)
Mar 20, 2017 15.45 15.75 14.72 14.73 370,078 -0.65(-4.23%)
Mar 17, 2017 16.27 16.27 15.25 15.38 451,193 -0.92(-5.64%)
Mar 16, 2017 16.49 16.64 16.05 16.30 226,652 -0.24(-1.45%)
Mar 15, 2017 16.25 16.92 16.11 16.54 594,778 +0.43(+2.67%)
Mar 14, 2017 15.61 16.19 15.12 16.11 450,923 +0.47(+3.01%)
Mar 13, 2017 16.28 16.98 15.58 15.64 297,896 -0.55(-3.40%)
Mar 10, 2017 15.13 16.57 14.78 16.19 636,589 +0.70(+4.52%)
Mar 09, 2017 14.97 15.85 14.60 15.49 739,006 +0.49(+3.27%)
Mar 08, 2017 15.43 15.75 14.91 15.00 418,426 -0.37(-2.41%)
Mar 07, 2017 14.77 15.73 14.55 15.37 666,363 +0.42(+2.81%)
Mar 06, 2017 14.37 14.97 13.94 14.95 415,085 +0.46(+3.17%)
Mar 03, 2017 14.47 14.73 14.01 14.49 563,973 -0.01(-0.07%)
Mar 02, 2017 13.87 14.73 13.85 14.50 439,521 +0.60(+4.32%)
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.