Collegium Pharma (NQ: COLL )

18.05 USD UNCHANGED
Streaming Delayed Price Updated: 4:03 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 24.76 25.24 24.07 24.14 328,000 -0.46(-1.87%)
Jan 28, 2021 25.14 25.45 24.29 24.60 367,166 -0.26(-1.05%)
Jan 27, 2021 23.85 25.89 23.23 24.86 781,726 +0.78(+3.24%)
Jan 26, 2021 24.50 24.95 23.96 24.08 315,650 -0.38(-1.55%)
Jan 25, 2021 23.93 24.90 23.51 24.46 399,242 +0.53(+2.21%)
Jan 22, 2021 23.52 24.21 23.06 23.93 281,300 +0.31(+1.31%)
Jan 21, 2021 22.99 23.71 22.50 23.62 226,232 +0.54(+2.34%)
Jan 20, 2021 24.45 24.49 22.64 23.08 467,896 -0.98(-4.07%)
Jan 19, 2021 24.26 24.83 23.84 24.06 571,620 +0.00(+0.00%)
Jan 15, 2021 22.89 24.38 22.88 24.06 582,300 +1.77(+7.94%)
Jan 14, 2021 22.05 22.56 21.94 22.29 311,431 +0.46(+2.11%)
Jan 13, 2021 21.52 22.31 21.52 21.83 253,365 +0.26(+1.21%)
Jan 12, 2021 21.15 21.69 20.87 21.57 178,772 +0.39(+1.84%)
Jan 11, 2021 22.45 22.45 20.96 21.18 352,082 -0.51(-2.35%)
Jan 08, 2021 22.53 22.97 21.55 21.69 466,000 -0.88(-3.90%)
Jan 07, 2021 20.72 22.75 20.31 22.57 668,216 +1.98(+9.62%)
Jan 06, 2021 19.53 20.83 19.44 20.59 872,348 +1.34(+6.99%)
Jan 05, 2021 19.90 20.00 18.76 19.25 239,025 -0.62(-3.10%)
Jan 04, 2021 20.15 20.15 19.41 19.86 277,845 -0.17(-0.85%)
Dec 31, 2020 20.03 20.03 20.03 362,246 +0.11(+0.55%)
Dec 30, 2020 19.90 20.17 19.50 19.92 362,246 -0.02(-0.10%)
Dec 29, 2020 19.31 20.06 19.12 19.94 425,681 +1.00(+5.25%)
Dec 28, 2020 18.74 19.00 18.33 18.95 209,295 +0.40(+2.13%)
Dec 24, 2020 19.06 19.06 18.26 18.55 54,400 -0.35(-1.85%)
Dec 23, 2020 18.81 19.33 18.52 18.90 138,151 +0.23(+1.23%)
Dec 22, 2020 18.39 18.81 18.18 18.67 124,162 +0.29(+1.58%)
Dec 21, 2020 18.60 19.18 18.30 18.38 323,657 -0.73(-3.82%)
Dec 18, 2020 19.49 19.67 18.50 19.11 364,400 -0.22(-1.14%)
Dec 17, 2020 19.58 19.68 18.64 19.33 293,302 -0.23(-1.18%)
Dec 16, 2020 19.50 20.07 19.22 19.56 446,970 -0.01(-0.05%)
Dec 15, 2020 18.92 19.63 18.50 19.57 139,403 +0.91(+4.88%)
Dec 14, 2020 18.85 19.10 18.34 18.66 156,909 +0.00(+0.00%)
Dec 11, 2020 18.95 19.17 18.21 18.66 476,700 -0.36(-1.89%)
Dec 10, 2020 19.10 19.25 18.76 19.02 115,513 +0.07(+0.34%)
Dec 09, 2020 19.52 19.65 18.58 18.95 185,102 -0.35(-1.84%)
Dec 08, 2020 19.24 19.65 18.70 19.31 183,572 -0.21(-1.08%)
Dec 07, 2020 19.53 19.90 19.23 19.52 160,628 -0.07(-0.36%)
Dec 04, 2020 19.45 19.93 19.15 19.59 144,500 +0.22(+1.14%)
Dec 03, 2020 18.81 19.40 18.55 19.37 240,391 +0.68(+3.61%)
Dec 02, 2020 18.66 18.97 18.32 18.70 169,390 -0.09(-0.45%)
Dec 01, 2020 18.72 19.19 18.23 18.78 263,127 +0.29(+1.57%)
Nov 30, 2020 19.17 19.21 18.41 18.49 219,677 -0.70(-3.65%)
Nov 27, 2020 19.42 19.61 18.98 19.19 148,900 -0.08(-0.42%)
Nov 25, 2020 19.21 19.43 18.86 19.27 213,700 +0.04(+0.21%)
Nov 24, 2020 18.47 19.48 18.03 19.23 255,909 +0.91(+4.97%)
Nov 23, 2020 18.74 18.95 18.19 18.32 216,129 -0.22(-1.19%)
Nov 20, 2020 18.35 19.23 17.93 18.54 358,500 -0.03(-0.16%)
Nov 19, 2020 19.18 19.41 18.50 18.57 214,314 -0.55(-2.88%)
Nov 18, 2020 19.40 20.00 18.94 19.12 171,166 -0.27(-1.39%)
Nov 17, 2020 18.89 19.48 18.59 19.39 183,539 +0.37(+1.95%)
Nov 16, 2020 19.50 19.50 18.56 19.02 207,642 -0.16(-0.83%)
Nov 13, 2020 19.32 19.64 18.44 19.18 250,000 +0.03(+0.16%)
Nov 12, 2020 19.15 19.23 18.55 19.15 390,386 -0.20(-1.03%)
Nov 11, 2020 20.11 20.15 19.10 19.35 264,471 -0.70(-3.49%)
Nov 10, 2020 20.65 21.02 19.76 20.05 248,211 -0.33(-1.62%)
Nov 09, 2020 20.31 20.58 19.66 20.38 409,082 +0.73(+3.72%)
Nov 06, 2020 21.75 21.81 19.60 19.65 768,200 -0.38(-1.90%)
Nov 05, 2020 19.40 20.05 19.13 20.03 333,370 +0.81(+4.21%)
Nov 04, 2020 18.82 19.31 18.58 19.22 201,531 +0.57(+3.06%)
Nov 03, 2020 18.43 18.79 18.29 18.65 217,230 +0.55(+3.04%)
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.