Skip to main content

Collegium Pharma (NQ: COLL )

40.27 -0.63 (-1.55%)
Streaming Delayed Price Updated: 11:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 17.08 17.61 16.78 17.50 350,062 +0.36(+2.10%)
Jun 29, 2020 16.40 17.26 16.19 17.14 326,412 +0.80(+4.90%)
Jun 26, 2020 17.63 17.86 16.21 16.34 978,400 -1.43(-8.05%)
Jun 25, 2020 17.48 18.36 17.39 17.77 359,581 +0.34(+1.95%)
Jun 24, 2020 18.00 18.20 17.21 17.43 244,485 -0.75(-4.13%)
Jun 23, 2020 18.56 18.87 18.06 18.18 371,714 -0.20(-1.09%)
Jun 22, 2020 17.68 18.44 17.40 18.38 278,393 +0.65(+3.67%)
Jun 19, 2020 18.21 18.57 17.46 17.73 512,200 -0.32(-1.77%)
Jun 18, 2020 17.88 18.45 17.63 18.05 242,869 +0.08(+0.45%)
Jun 17, 2020 17.70 18.42 17.41 17.97 361,513 +0.32(+1.81%)
Jun 16, 2020 18.58 18.89 17.33 17.65 384,251 -0.48(-2.65%)
Jun 15, 2020 17.17 18.29 17.01 18.13 358,387 +0.53(+3.01%)
Jun 12, 2020 17.92 17.99 17.26 17.60 480,600 +0.21(+1.21%)
Jun 11, 2020 18.06 18.16 17.39 17.39 898,209 -1.20(-6.46%)
Jun 10, 2020 19.23 19.52 18.40 18.59 399,341 -0.61(-3.18%)
Jun 09, 2020 18.98 19.77 18.44 19.20 538,145 +0.18(+0.95%)
Jun 08, 2020 19.75 20.22 18.70 19.02 1,178,427 -0.66(-3.35%)
Jun 05, 2020 20.25 20.75 19.61 19.68 346,600 -0.16(-0.83%)
Jun 04, 2020 20.76 21.08 19.70 19.84 490,649 -1.14(-5.45%)
Jun 03, 2020 20.52 21.47 20.38 20.99 448,016 +0.72(+3.55%)
Jun 02, 2020 21.41 21.61 20.05 20.27 544,898 -0.97(-4.57%)
Jun 01, 2020 22.10 22.18 21.01 21.24 398,191 -0.81(-3.67%)
May 29, 2020 23.09 23.66 20.91 22.05 587,200 -1.13(-4.87%)
May 28, 2020 23.46 23.90 23.16 23.18 303,704 -0.06(-0.26%)
May 27, 2020 23.61 23.70 22.22 23.24 484,975 -0.19(-0.81%)
May 26, 2020 23.24 23.87 22.93 23.43 435,150 +0.91(+4.04%)
May 22, 2020 22.52 22.66 22.30 22.52 224,400 +0.03(+0.13%)
May 21, 2020 22.14 22.57 21.89 22.49 199,214 +0.44(+2.00%)
May 20, 2020 22.36 22.62 21.83 22.05 264,734 +0.16(+0.73%)
May 19, 2020 23.58 23.78 21.82 21.89 368,753 -1.62(-6.89%)
May 18, 2020 22.79 24.32 22.63 23.51 844,498 +1.48(+6.72%)
May 15, 2020 20.87 22.10 20.72 22.03 387,200 +1.00(+4.76%)
May 14, 2020 20.78 21.49 20.48 21.03 398,332 -0.11(-0.52%)
May 13, 2020 22.61 23.15 20.84 21.14 519,703 -1.67(-7.32%)
May 12, 2020 21.53 23.61 21.53 22.81 1,107,758 +1.28(+5.95%)
May 11, 2020 21.25 22.09 20.20 21.53 892,900 +0.06(+0.28%)
May 08, 2020 19.11 21.96 18.47 21.47 716,100 +1.14(+5.61%)
May 07, 2020 19.86 20.59 19.61 20.33 337,759 +0.70(+3.57%)
May 06, 2020 18.93 19.82 18.71 19.63 245,860 +1.04(+5.59%)
May 05, 2020 19.03 19.31 18.47 18.59 255,580 -0.15(-0.80%)
May 04, 2020 18.36 19.01 18.24 18.74 194,398 +0.33(+1.79%)
May 01, 2020 20.08 20.25 18.36 18.41 365,000 -2.27(-10.98%)
Apr 30, 2020 20.41 20.92 20.24 20.68 272,454 +0.06(+0.29%)
Apr 29, 2020 20.45 21.25 19.96 20.62 258,598 +0.68(+3.41%)
Apr 28, 2020 20.55 20.83 19.59 19.94 269,499 -0.58(-2.83%)
Apr 27, 2020 20.99 21.43 20.10 20.52 674,642 -0.04(-0.19%)
Apr 24, 2020 20.08 21.03 19.98 20.56 311,500 +0.50(+2.49%)
Apr 23, 2020 20.64 21.28 19.93 20.06 328,224 -0.46(-2.24%)
Apr 22, 2020 19.30 20.79 19.22 20.52 439,706 +1.54(+8.11%)
Apr 21, 2020 19.27 19.45 18.70 18.98 407,791 -0.55(-2.82%)
Apr 20, 2020 19.27 20.05 19.01 19.53 812,056 +0.02(+0.10%)
Apr 17, 2020 19.49 20.02 18.93 19.51 566,800 +0.53(+2.79%)
Apr 16, 2020 19.04 19.20 17.65 18.98 598,637 +0.22(+1.17%)
Apr 15, 2020 19.38 19.38 18.68 18.76 435,657 -0.77(-3.94%)
Apr 14, 2020 19.40 19.83 19.01 19.53 435,928 +0.54(+2.84%)
Apr 13, 2020 19.34 19.34 18.25 18.99 540,078 -0.31(-1.61%)
Apr 09, 2020 18.80 19.76 18.30 19.30 603,100 +1.00(+5.46%)
Apr 08, 2020 18.04 18.88 17.62 18.30 481,943 +0.66(+3.74%)
Apr 07, 2020 18.00 18.59 17.44 17.64 570,563 +0.08(+0.46%)
Apr 06, 2020 16.75 17.74 15.77 17.56 494,348 +1.43(+8.87%)
Apr 03, 2020 15.55 16.18 15.34 16.13 313,900 +0.48(+3.07%)
Apr 02, 2020 15.56 16.19 15.23 15.65 297,528 +0.16(+1.03%)
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.