Skip to main content

Collegium Pharma (NQ: COLL )

38.82 -2.09 (-5.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 15.75 15.75 14.56 15.14 882,900 -0.51(-3.26%)
Mar 28, 2019 15.46 15.85 15.30 15.65 267,069 +0.32(+2.09%)
Mar 27, 2019 15.59 15.97 15.26 15.33 285,918 -0.31(-1.98%)
Mar 26, 2019 15.59 15.86 15.37 15.64 316,419 +0.47(+3.10%)
Mar 25, 2019 15.82 15.91 15.10 15.17 431,626 -0.63(-3.99%)
Mar 22, 2019 16.98 17.13 15.61 15.80 550,100 -1.20(-7.06%)
Mar 21, 2019 17.48 17.95 16.97 17.00 373,407 -0.60(-3.41%)
Mar 20, 2019 17.35 18.01 17.35 17.60 425,226 +0.26(+1.50%)
Mar 19, 2019 17.63 17.79 17.19 17.34 413,759 -0.25(-1.42%)
Mar 18, 2019 17.07 18.03 16.96 17.59 446,619 +0.61(+3.59%)
Mar 15, 2019 17.34 17.64 16.85 16.98 556,200 -0.36(-2.08%)
Mar 14, 2019 17.50 17.85 17.29 17.34 270,670 -0.17(-0.97%)
Mar 13, 2019 17.21 17.93 17.00 17.51 420,855 +0.36(+2.10%)
Mar 12, 2019 17.47 17.66 16.78 17.15 529,527 -0.34(-1.94%)
Mar 11, 2019 18.09 18.25 17.40 17.49 423,087 -0.58(-3.21%)
Mar 08, 2019 17.85 18.16 17.54 18.07 409,500 +0.08(+0.44%)
Mar 07, 2019 17.76 18.18 17.69 17.99 342,652 +0.21(+1.18%)
Mar 06, 2019 18.36 18.46 17.30 17.78 528,879 -0.57(-3.11%)
Mar 05, 2019 18.10 18.88 17.97 18.35 487,600 +0.18(+0.99%)
Mar 04, 2019 18.26 18.42 17.42 18.17 529,190 -0.12(-0.66%)
Mar 01, 2019 17.67 18.70 16.90 18.29 1,035,200 +0.70(+3.98%)
Feb 28, 2019 16.00 17.89 15.02 17.59 1,948,681 +3.14(+21.73%)
Feb 27, 2019 14.89 15.22 14.24 14.45 760,630 -0.39(-2.63%)
Feb 26, 2019 15.20 15.35 14.78 14.84 304,226 -0.38(-2.50%)
Feb 25, 2019 15.56 15.80 15.04 15.22 290,265 -0.29(-1.87%)
Feb 22, 2019 15.18 15.61 15.11 15.51 302,000 +0.42(+2.78%)
Feb 21, 2019 14.94 15.23 14.71 15.09 205,844 +0.11(+0.73%)
Feb 20, 2019 15.05 15.29 14.87 14.98 224,660 -0.06(-0.40%)
Feb 19, 2019 14.74 15.39 14.65 15.04 384,913 +0.25(+1.69%)
Feb 15, 2019 14.02 15.15 13.96 14.79 511,900 +0.90(+6.48%)
Feb 14, 2019 13.59 14.02 13.48 13.89 338,091 +0.31(+2.28%)
Feb 13, 2019 13.62 13.86 13.27 13.58 468,623 -0.06(-0.44%)
Feb 12, 2019 13.87 14.03 13.10 13.64 744,855 -0.23(-1.66%)
Feb 11, 2019 14.45 14.57 13.78 13.87 478,532 -0.52(-3.61%)
Feb 08, 2019 14.96 15.02 14.21 14.39 297,000 -0.63(-4.19%)
Feb 07, 2019 15.14 15.31 14.80 15.02 272,084 -0.14(-0.92%)
Feb 06, 2019 15.91 16.01 14.96 15.16 413,671 -0.72(-4.53%)
Feb 05, 2019 15.84 16.32 15.58 15.88 255,339 +0.16(+1.02%)
Feb 04, 2019 15.77 15.99 15.51 15.72 278,568 -0.17(-1.07%)
Feb 01, 2019 16.05 16.36 15.74 15.89 380,200 -0.12(-0.75%)
Jan 31, 2019 15.86 16.22 15.66 16.01 369,256 +0.12(+0.76%)
Jan 30, 2019 15.71 16.12 15.55 15.89 204,789 +0.21(+1.34%)
Jan 29, 2019 15.62 16.08 15.38 15.68 198,391 +0.01(+0.06%)
Jan 28, 2019 15.76 16.45 15.47 15.67 284,103 -0.23(-1.45%)
Jan 25, 2019 15.36 16.28 15.34 15.90 376,600 +0.65(+4.26%)
Jan 24, 2019 15.09 15.34 15.01 15.25 134,906 +0.17(+1.13%)
Jan 23, 2019 15.33 15.78 14.86 15.08 279,025 -0.24(-1.57%)
Jan 22, 2019 15.63 15.63 15.11 15.32 185,987 -0.44(-2.79%)
Jan 18, 2019 16.01 16.18 15.45 15.76 256,400 -0.28(-1.75%)
Jan 17, 2019 15.81 16.16 15.80 16.04 168,980 +0.16(+1.01%)
Jan 16, 2019 15.57 16.15 15.57 15.88 278,854 +0.24(+1.53%)
Jan 15, 2019 15.73 16.02 15.23 15.64 283,530 -0.10(-0.64%)
Jan 14, 2019 15.49 16.04 14.93 15.74 370,964 -0.21(-1.32%)
Jan 11, 2019 15.76 16.11 15.63 15.95 392,200 +0.08(+0.50%)
Jan 10, 2019 15.31 15.97 15.08 15.87 387,000 +0.66(+4.34%)
Jan 09, 2019 14.80 15.67 14.65 15.21 458,619 +0.41(+2.77%)
Jan 08, 2019 15.10 15.24 14.25 14.80 1,033,857 -0.26(-1.73%)
Jan 07, 2019 18.42 18.45 14.40 15.06 2,056,250 -3.66(-19.55%)
Jan 04, 2019 17.97 18.84 17.92 18.72 393,400 +0.95(+5.35%)
Jan 03, 2019 17.85 18.32 17.57 17.77 477,348 -0.03(-0.17%)
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.