Collegium Pharma (NQ: COLL )

21.06 USD +0.01 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 21.00 21.13 20.83 21.06 69,380 +0.01(+0.05%)
Oct 21, 2021 21.15 21.25 20.80 21.05 143,662 -0.13(-0.61%)
Oct 20, 2021 21.17 21.35 21.08 21.18 96,953 -0.05(-0.24%)
Oct 19, 2021 21.04 21.28 21.01 21.23 113,688 +0.19(+0.90%)
Oct 18, 2021 21.01 21.32 20.78 21.04 255,543 +0.06(+0.29%)
Oct 15, 2021 21.05 21.25 20.62 20.98 210,674 +0.23(+1.11%)
Oct 14, 2021 21.00 21.12 20.49 20.75 276,012 -0.18(-0.86%)
Oct 13, 2021 20.86 20.96 20.52 20.93 152,927 +0.17(+0.82%)
Oct 12, 2021 20.90 20.97 20.11 20.76 173,552 -0.03(-0.14%)
Oct 11, 2021 20.31 20.81 20.28 20.79 143,211 +0.50(+2.46%)
Oct 08, 2021 20.40 20.40 19.98 20.29 163,588 +0.06(+0.30%)
Oct 07, 2021 19.90 20.23 19.90 20.23 147,957 +0.36(+1.81%)
Oct 06, 2021 19.51 19.97 19.37 19.87 138,961 +0.21(+1.07%)
Oct 05, 2021 19.75 19.81 19.42 19.66 178,986 -0.06(-0.30%)
Oct 04, 2021 19.85 19.99 19.65 19.72 190,672 -0.24(-1.20%)
Oct 01, 2021 19.81 20.28 19.59 19.96 227,230 +0.22(+1.11%)
Sep 30, 2021 20.01 20.29 19.28 19.74 301,180 -0.10(-0.50%)
Sep 29, 2021 19.98 20.33 19.73 19.84 229,654 -0.02(-0.10%)
Sep 28, 2021 20.68 20.73 19.73 19.86 400,581 -0.87(-4.20%)
Sep 27, 2021 20.49 20.96 20.49 20.73 255,632 +0.29(+1.42%)
Sep 24, 2021 20.34 20.72 20.20 20.44 210,569 +0.05(+0.25%)
Sep 23, 2021 20.12 20.61 20.04 20.39 264,353 +0.39(+1.95%)
Sep 22, 2021 19.81 20.10 19.68 20.00 270,011 +0.27(+1.37%)
Sep 21, 2021 19.64 20.02 19.63 19.73 189,094 +0.10(+0.51%)
Sep 20, 2021 19.57 19.73 19.36 19.63 200,257 -0.20(-1.01%)
Sep 17, 2021 19.67 19.88 19.48 19.83 531,120 +0.16(+0.81%)
Sep 16, 2021 19.95 19.99 19.48 19.67 269,106 -0.19(-0.96%)
Sep 15, 2021 19.93 20.05 19.67 19.86 151,309 -0.06(-0.30%)
Sep 14, 2021 20.17 20.41 19.81 19.92 232,249 -0.15(-0.75%)
Sep 13, 2021 19.81 20.32 19.60 20.07 262,647 +0.37(+1.88%)
Sep 10, 2021 20.03 20.24 19.65 19.70 178,110 -0.27(-1.35%)
Sep 09, 2021 19.77 20.19 19.60 19.97 175,178 +0.14(+0.71%)
Sep 08, 2021 19.85 20.04 19.74 19.83 198,590 -0.13(-0.65%)
Sep 07, 2021 20.22 20.51 19.89 19.96 273,108 -0.19(-0.94%)
Sep 03, 2021 20.48 20.49 20.02 20.15 162,198 -0.49(-2.37%)
Sep 02, 2021 20.29 20.75 19.92 20.64 277,379 +0.50(+2.48%)
Sep 01, 2021 20.45 20.46 19.87 20.14 261,646 -0.39(-1.90%)
Aug 31, 2021 20.30 20.91 20.15 20.53 207,355 +0.22(+1.08%)
Aug 30, 2021 20.31 20.73 20.13 20.31 230,675 -0.10(-0.49%)
Aug 27, 2021 20.52 21.13 20.34 20.41 188,577 -0.26(-1.26%)
Aug 26, 2021 20.67 21.04 20.33 20.67 138,946 -0.17(-0.82%)
Aug 25, 2021 20.50 21.12 20.32 20.84 232,416 +0.30(+1.46%)
Aug 24, 2021 20.87 21.01 20.51 20.54 234,342 -0.21(-1.01%)
Aug 23, 2021 20.17 20.85 20.10 20.75 219,147 +0.58(+2.88%)
Aug 20, 2021 19.77 20.56 19.45 20.17 284,232 +0.26(+1.31%)
Aug 19, 2021 20.12 20.70 19.80 19.91 406,932 -0.48(-2.35%)
Aug 18, 2021 20.36 20.77 20.16 20.39 401,505 -0.13(-0.63%)
Aug 17, 2021 20.01 20.95 19.35 20.52 916,478 +0.19(+0.93%)
Aug 16, 2021 17.96 20.72 17.96 20.33 899,549 +2.58(+14.54%)
Aug 13, 2021 18.21 18.52 17.67 17.75 346,570 -0.47(-2.58%)
Aug 12, 2021 18.92 18.92 17.94 18.22 674,563 -0.43(-2.31%)
Aug 11, 2021 18.93 19.09 18.49 18.65 362,318 -0.38(-2.00%)
Aug 10, 2021 19.95 20.07 18.69 19.03 483,434 -0.87(-4.37%)
Aug 09, 2021 20.96 21.05 19.77 19.90 658,181 -0.64(-3.12%)
Aug 06, 2021 20.81 21.86 19.94 20.54 1,875,178 -4.30(-17.31%)
Aug 05, 2021 25.12 25.22 24.67 24.84 207,408 -0.10(-0.40%)
Aug 04, 2021 25.10 25.62 24.63 24.94 230,956 -0.31(-1.23%)
Aug 03, 2021 25.12 25.36 24.79 25.25 310,931 +0.29(+1.16%)
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.