Collegium Pharma (NQ: COLL )

18.21 USD +0.60 (+3.41%)
Official Closing Price Updated: 4:01 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 17.98 18.07 17.24 17.83 363,700 -0.21(-1.16%)
Oct 29, 2020 18.10 18.53 17.71 18.04 279,182 +0.04(+0.22%)
Oct 28, 2020 18.03 18.33 17.59 18.00 315,204 -0.36(-1.96%)
Oct 27, 2020 18.74 18.84 18.27 18.36 212,570 -0.51(-2.70%)
Oct 26, 2020 19.65 19.73 18.72 18.87 281,589 -0.47(-2.43%)
Oct 23, 2020 19.31 19.41 18.72 19.34 170,700 +0.24(+1.26%)
Oct 22, 2020 18.84 19.85 18.63 19.10 297,840 +0.23(+1.22%)
Oct 21, 2020 19.83 19.88 18.86 18.87 269,652 -0.91(-4.60%)
Oct 20, 2020 20.31 20.66 19.72 19.78 208,916 -0.60(-2.94%)
Oct 19, 2020 20.92 20.93 20.30 20.38 116,179 -0.37(-1.78%)
Oct 16, 2020 20.94 21.39 20.60 20.75 211,800 -0.24(-1.14%)
Oct 15, 2020 20.82 21.21 20.26 20.99 173,099 -0.21(-0.99%)
Oct 14, 2020 21.53 21.88 20.88 21.20 170,344 -0.44(-2.03%)
Oct 13, 2020 21.51 22.01 21.33 21.64 271,967 -0.07(-0.32%)
Oct 12, 2020 22.40 22.46 21.51 21.71 242,771 -0.58(-2.60%)
Oct 09, 2020 22.06 22.35 21.79 22.29 354,000 +0.35(+1.60%)
Oct 08, 2020 21.48 22.52 21.28 21.94 329,424 +0.66(+3.10%)
Oct 07, 2020 21.26 21.63 20.83 21.28 255,881 +0.15(+0.71%)
Oct 06, 2020 21.03 21.76 21.03 21.13 293,538 +0.24(+1.15%)
Oct 05, 2020 21.22 21.43 20.53 20.89 313,167 -0.29(-1.37%)
Oct 02, 2020 21.41 21.89 21.00 21.18 444,900 -0.50(-2.31%)
Oct 01, 2020 20.82 21.75 20.60 21.68 389,469 +0.86(+4.13%)
Sep 30, 2020 19.91 20.90 19.91 20.82 416,915 +0.94(+4.73%)
Sep 29, 2020 18.76 20.25 18.75 19.88 416,515 +1.10(+5.86%)
Sep 28, 2020 18.65 19.04 18.40 18.78 341,797 +0.29(+1.57%)
Sep 25, 2020 17.51 18.51 17.51 18.49 266,400 +0.72(+4.05%)
Sep 24, 2020 17.74 18.10 17.47 17.77 189,063 -0.12(-0.67%)
Sep 23, 2020 18.16 18.61 17.87 17.89 231,212 -0.20(-1.11%)
Sep 22, 2020 18.61 18.61 17.70 18.09 187,952 -0.54(-2.90%)
Sep 21, 2020 19.93 19.93 18.35 18.63 272,445 -1.60(-7.91%)
Sep 18, 2020 19.89 20.33 19.41 20.23 769,900 +0.53(+2.69%)
Sep 17, 2020 19.00 19.72 18.82 19.70 223,052 +0.37(+1.91%)
Sep 16, 2020 19.10 19.59 19.05 19.33 144,694 +0.31(+1.63%)
Sep 15, 2020 18.90 19.09 18.70 19.02 225,814 +0.33(+1.77%)
Sep 14, 2020 18.21 19.01 18.16 18.69 252,453 +0.69(+3.83%)
Sep 11, 2020 18.34 18.44 17.72 18.00 219,200 -0.16(-0.88%)
Sep 10, 2020 18.56 18.72 18.16 18.16 211,441 -0.26(-1.41%)
Sep 09, 2020 18.61 19.00 18.37 18.42 205,441 +0.01(+0.05%)
Sep 08, 2020 19.23 19.30 18.35 18.41 209,447 -0.98(-5.05%)
Sep 04, 2020 20.44 20.44 18.89 19.39 488,800 -0.80(-3.96%)
Sep 03, 2020 19.68 20.37 19.50 20.19 478,592 +0.40(+2.02%)
Sep 02, 2020 18.80 19.94 18.35 19.79 361,442 +1.08(+5.77%)
Sep 01, 2020 18.96 19.00 18.21 18.71 716,045 -0.35(-1.84%)
Aug 31, 2020 18.15 19.09 17.89 19.06 389,735 +0.86(+4.73%)
Aug 28, 2020 17.84 18.24 17.42 18.20 437,200 +0.22(+1.22%)
Aug 27, 2020 17.70 18.14 17.40 17.98 341,964 +0.35(+1.99%)
Aug 26, 2020 18.46 18.73 17.59 17.63 274,040 -0.90(-4.86%)
Aug 25, 2020 18.33 18.56 18.05 18.53 361,375 +0.24(+1.31%)
Aug 24, 2020 19.09 19.15 18.03 18.29 404,141 -0.55(-2.92%)
Aug 21, 2020 19.04 19.30 18.31 18.84 291,400 -0.36(-1.88%)
Aug 20, 2020 19.28 19.28 18.92 19.20 188,370 -0.17(-0.88%)
Aug 19, 2020 19.06 19.47 18.97 19.37 206,199 +0.37(+1.95%)
Aug 18, 2020 18.71 19.08 18.46 19.00 279,444 +0.29(+1.55%)
Aug 17, 2020 18.18 18.78 18.16 18.71 192,015 +0.55(+3.03%)
Aug 14, 2020 17.86 18.23 17.48 18.16 233,200 +0.24(+1.34%)
Aug 13, 2020 18.10 18.10 17.60 17.92 240,441 -0.33(-1.81%)
Aug 12, 2020 19.08 19.56 18.15 18.25 396,205 -0.67(-3.54%)
Aug 11, 2020 18.72 19.58 18.72 18.92 426,741 +0.18(+0.96%)
Aug 10, 2020 18.51 18.98 18.14 18.74 456,342 +0.41(+2.24%)
Aug 07, 2020 17.56 18.47 17.43 18.33 575,000 +0.57(+3.21%)
Aug 06, 2020 18.86 19.50 17.19 17.76 1,482,528 +0.45(+2.60%)
Aug 05, 2020 16.90 17.52 16.54 17.31 460,695 +0.65(+3.90%)
Aug 04, 2020 16.87 16.87 16.14 16.66 283,304 +0.01(+0.06%)
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.