Skip to main content

Collegium Pharma (NQ: COLL )

19.21 -0.89 (-4.43%)
Streaming Delayed Price Updated: 9:39 AM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 05, 2022 18.50 20.27 18.47 20.10 550,754 +1.59(+8.59%)
Aug 04, 2022 18.09 18.75 17.67 18.51 316,186 +0.46(+2.55%)
Aug 03, 2022 17.78 18.17 17.65 18.05 218,632 +0.30(+1.69%)
Aug 02, 2022 17.22 17.81 17.07 17.75 175,902 +0.75(+4.41%)
Aug 01, 2022 17.05 17.41 16.88 17.00 179,733 -0.19(-1.11%)
Jul 29, 2022 17.47 17.59 17.07 17.19 204,784 -0.21(-1.21%)
Jul 28, 2022 17.53 17.54 16.84 17.40 146,595 -0.04(-0.23%)
Jul 27, 2022 17.51 17.60 16.96 17.44 113,274 -0.06(-0.34%)
Jul 26, 2022 17.36 17.60 16.99 17.50 104,071 -0.01(-0.06%)
Jul 25, 2022 17.07 17.67 17.07 17.51 139,592 +0.40(+2.34%)
Jul 22, 2022 17.65 17.79 17.00 17.11 204,338 -0.45(-2.56%)
Jul 21, 2022 17.22 17.58 17.16 17.56 176,591 +0.31(+1.80%)
Jul 20, 2022 16.73 17.28 16.73 17.25 213,111 +0.35(+2.07%)
Jul 19, 2022 16.85 17.18 16.64 16.90 241,154 +0.01(+0.06%)
Jul 18, 2022 16.62 17.28 16.61 16.89 238,618 +0.36(+2.18%)
Jul 15, 2022 17.28 17.28 16.45 16.53 332,789 -0.45(-2.65%)
Jul 14, 2022 16.94 17.12 16.67 16.98 238,220 -0.20(-1.16%)
Jul 13, 2022 17.10 17.52 17.03 17.18 314,532 -0.36(-2.05%)
Jul 12, 2022 17.38 17.62 17.06 17.54 211,173 +0.06(+0.34%)
Jul 11, 2022 18.21 18.22 17.38 17.48 355,291 -0.84(-4.59%)
Jul 08, 2022 18.26 18.49 17.99 18.32 210,309 -0.09(-0.49%)
Jul 07, 2022 19.25 19.30 18.38 18.41 241,720 -0.85(-4.41%)
Jul 06, 2022 18.63 19.32 18.42 19.26 234,281 +0.72(+3.88%)
Jul 05, 2022 18.07 18.59 17.89 18.54 357,309 +0.38(+2.09%)
Jul 01, 2022 17.42 18.31 17.42 18.16 217,311 +0.44(+2.48%)
Jun 30, 2022 17.44 18.15 17.44 17.72 360,147 -0.05(-0.28%)
Jun 29, 2022 18.09 18.59 17.31 17.77 358,590 -0.36(-1.99%)
Jun 28, 2022 18.81 19.30 18.06 18.13 519,332 -0.65(-3.46%)
Jun 27, 2022 18.38 19.20 18.24 18.78 449,172 +0.48(+2.62%)
Jun 24, 2022 17.30 18.31 17.18 18.30 775,107 +1.04(+6.03%)
Jun 23, 2022 16.98 17.30 16.84 17.26 185,293 +0.28(+1.65%)
Jun 22, 2022 15.99 17.50 15.99 16.98 430,997 +0.99(+6.19%)
Jun 21, 2022 16.03 16.27 15.65 15.99 300,991 +0.16(+1.01%)
Jun 17, 2022 15.56 16.00 15.53 15.83 732,274 +0.23(+1.47%)
Jun 16, 2022 15.79 16.02 15.47 15.60 177,101 -0.52(-3.23%)
Jun 15, 2022 15.77 16.45 15.71 16.12 228,958 +0.44(+2.81%)
Jun 14, 2022 15.42 16.00 15.23 15.68 207,689 +0.22(+1.42%)
Jun 13, 2022 15.77 15.97 15.10 15.46 383,797 -0.73(-4.51%)
Jun 10, 2022 16.17 16.54 16.05 16.19 290,001 -0.29(-1.76%)
Jun 09, 2022 16.19 16.58 16.01 16.48 180,786 +0.26(+1.60%)
Jun 08, 2022 15.96 16.30 15.93 16.22 273,725 +0.26(+1.63%)
Jun 07, 2022 15.66 15.97 15.61 15.96 246,603 +0.24(+1.53%)
Jun 06, 2022 15.71 16.15 15.64 15.72 272,649 +0.08(+0.51%)
Jun 03, 2022 15.62 15.73 15.45 15.64 193,995 -0.03(-0.19%)
Jun 02, 2022 15.55 15.88 15.04 15.67 329,396 +0.19(+1.23%)
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.