Skip to main content

Collegium Pharma (NQ: COLL )

39.02 -1.89 (-4.63%)
Streaming Delayed Price Updated: 3:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 19.91 20.19 19.33 20.11 248,400 +0.12(+0.63%)
Jan 30, 2020 20.00 20.37 19.71 19.99 167,567 -0.22(-1.09%)
Jan 29, 2020 21.00 21.00 19.91 20.21 297,519 -0.64(-3.07%)
Jan 28, 2020 21.00 21.50 20.68 20.85 478,186 -0.16(-0.76%)
Jan 27, 2020 20.34 21.23 20.26 21.01 276,424 +0.06(+0.29%)
Jan 24, 2020 21.65 21.65 20.74 20.95 329,000 -0.22(-1.04%)
Jan 23, 2020 21.50 21.77 20.35 21.17 286,432 -0.52(-2.40%)
Jan 22, 2020 21.70 22.17 21.15 21.69 453,155 +0.13(+0.60%)
Jan 21, 2020 23.30 23.38 21.41 21.56 688,588 -1.85(-7.90%)
Jan 17, 2020 23.92 24.40 23.39 23.41 232,100 -0.51(-2.13%)
Jan 16, 2020 24.37 24.72 23.62 23.92 289,957 -0.18(-0.75%)
Jan 15, 2020 23.89 24.66 23.64 24.10 590,962 +0.54(+2.27%)
Jan 14, 2020 23.87 23.87 23.10 23.57 435,867 -0.42(-1.77%)
Jan 13, 2020 23.50 24.08 23.20 23.99 423,504 +0.69(+2.96%)
Jan 10, 2020 23.41 23.75 23.01 23.30 325,600 +0.11(+0.47%)
Jan 09, 2020 22.59 23.58 22.53 23.19 456,614 +1.06(+4.79%)
Jan 08, 2020 20.97 22.67 20.56 22.13 956,198 +2.20(+11.04%)
Jan 07, 2020 20.28 20.35 19.28 19.93 227,005 -0.38(-1.87%)
Jan 06, 2020 20.69 20.91 20.14 20.31 265,392 -0.28(-1.36%)
Jan 03, 2020 21.15 21.66 20.55 20.59 294,600 -1.01(-4.68%)
Jan 02, 2020 20.88 21.63 20.46 21.60 302,950 +1.02(+4.96%)
Dec 31, 2019 20.13 20.79 19.90 20.58 170,400 +0.45(+2.24%)
Dec 30, 2019 20.97 21.08 20.06 20.13 147,780 -0.84(-4.01%)
Dec 27, 2019 20.56 21.02 19.85 20.97 464,700 +0.62(+3.05%)
Dec 26, 2019 20.56 20.82 20.22 20.35 168,742 -0.20(-0.97%)
Dec 24, 2019 20.00 20.66 20.00 20.55 151,800 +0.54(+2.70%)
Dec 23, 2019 19.67 20.42 19.43 20.01 225,130 +0.33(+1.68%)
Dec 20, 2019 20.08 20.21 19.18 19.68 452,300 -0.35(-1.75%)
Dec 19, 2019 19.53 20.15 19.50 20.03 349,867 +0.57(+2.93%)
Dec 18, 2019 19.90 20.31 19.33 19.46 441,890 -0.43(-2.16%)
Dec 17, 2019 20.43 20.43 18.35 19.89 686,030 -0.63(-3.07%)
Dec 16, 2019 21.15 21.37 20.35 20.52 373,046 -0.43(-2.05%)
Dec 13, 2019 20.71 21.16 20.53 20.95 217,700 +0.24(+1.16%)
Dec 12, 2019 20.36 20.95 20.36 20.71 369,081 +0.31(+1.52%)
Dec 11, 2019 21.36 21.39 20.38 20.40 234,552 -0.83(-3.91%)
Dec 10, 2019 20.91 21.37 20.52 21.23 306,856 +0.27(+1.29%)
Dec 09, 2019 21.09 21.24 20.86 20.96 207,079 -0.10(-0.47%)
Dec 06, 2019 20.52 21.20 20.25 21.06 251,100 +0.78(+3.85%)
Dec 05, 2019 20.83 20.97 20.25 20.28 305,250 -0.37(-1.79%)
Dec 04, 2019 21.08 21.50 20.53 20.65 243,104 -0.27(-1.27%)
Dec 03, 2019 21.66 21.86 19.94 20.91 705,487 -1.32(-5.96%)
Dec 02, 2019 21.90 22.28 21.45 22.24 320,084 +0.51(+2.35%)
Nov 29, 2019 21.42 21.98 21.29 21.73 133,700 +0.20(+0.91%)
Nov 27, 2019 21.01 21.64 20.77 21.54 382,000 +0.86(+4.13%)
Nov 26, 2019 20.88 21.68 20.18 20.68 866,409 -0.20(-0.96%)
Nov 25, 2019 19.43 21.08 19.43 20.88 539,211 +1.53(+7.91%)
Nov 22, 2019 19.24 19.59 19.10 19.35 313,200 +0.14(+0.73%)
Nov 21, 2019 19.21 19.40 18.74 19.21 333,129 +0.00(+0.00%)
Nov 20, 2019 18.98 19.49 18.61 19.21 488,057 +0.17(+0.89%)
Nov 19, 2019 19.01 19.14 18.76 19.04 346,714 +0.18(+0.95%)
Nov 18, 2019 18.19 19.01 18.16 18.86 302,603 +0.75(+4.11%)
Nov 15, 2019 18.46 18.89 18.08 18.11 410,300 -0.18(-0.96%)
Nov 14, 2019 18.00 18.62 17.70 18.29 419,015 +0.03(+0.16%)
Nov 13, 2019 18.72 18.80 17.94 18.26 508,025 -0.88(-4.60%)
Nov 12, 2019 19.03 19.39 18.91 19.14 397,227 +0.14(+0.71%)
Nov 11, 2019 19.68 19.81 18.94 19.00 543,427 -0.96(-4.78%)
Nov 08, 2019 17.97 19.99 17.73 19.96 1,220,900 +1.96(+10.89%)
Nov 07, 2019 15.70 19.97 15.60 18.00 3,607,802 +4.30(+31.39%)
Nov 06, 2019 13.70 13.79 13.07 13.70 353,948 -0.02(-0.15%)
Nov 05, 2019 13.54 13.92 13.40 13.72 347,016 +0.32(+2.39%)
Nov 04, 2019 12.99 13.58 12.90 13.40 447,722 +0.55(+4.28%)
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.