Collegium Pharma (NQ: COLL )

17.72 USD +0.22 (+1.26%)
Streaming Delayed Price Updated: 1:31 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 15.18 15.38 14.85 14.97 288,867 -0.26(-1.71%)
Oct 28, 2016 14.85 15.38 14.75 15.23 319,475 +0.27(+1.80%)
Oct 27, 2016 15.77 15.95 14.95 14.96 818,295 -0.66(-4.23%)
Oct 26, 2016 16.00 16.09 15.50 15.62 1,947,763 -1.25(-7.41%)
Oct 25, 2016 17.20 17.40 16.38 16.87 201,874 -0.24(-1.40%)
Oct 24, 2016 18.37 18.50 17.07 17.11 292,054 -1.19(-6.50%)
Oct 21, 2016 17.84 18.67 17.52 18.30 216,052 +0.42(+2.35%)
Oct 20, 2016 17.28 17.99 17.06 17.88 190,025 +0.48(+2.76%)
Oct 19, 2016 17.83 18.08 17.28 17.40 305,624 -0.35(-1.97%)
Oct 18, 2016 17.73 17.96 17.47 17.75 192,822 +0.30(+1.72%)
Oct 17, 2016 17.78 18.07 17.35 17.45 313,427 -0.28(-1.58%)
Oct 14, 2016 18.34 18.40 17.49 17.73 469,818 -0.44(-2.42%)
Oct 13, 2016 17.93 18.53 17.84 18.17 290,818 -0.02(-0.11%)
Oct 12, 2016 17.77 18.43 17.67 18.19 378,623 +0.53(+3.00%)
Oct 11, 2016 17.93 18.25 17.35 17.66 191,825 -0.44(-2.43%)
Oct 10, 2016 18.29 18.52 17.91 18.10 146,281 -0.07(-0.39%)
Oct 07, 2016 17.98 18.44 17.69 18.17 251,656 +0.51(+2.89%)
Oct 06, 2016 19.00 19.04 17.32 17.66 427,415 -1.39(-7.30%)
Oct 05, 2016 20.10 20.55 18.13 19.05 510,661 -1.07(-5.32%)
Oct 04, 2016 20.00 20.50 19.74 20.12 278,797 +0.14(+0.70%)
Oct 03, 2016 19.04 20.10 18.52 19.98 490,085 +0.72(+3.74%)
Sep 30, 2016 17.50 20.25 17.23 19.26 800,073 +1.92(+11.07%)
Sep 29, 2016 17.32 17.72 16.93 17.34 469,604 -0.15(-0.86%)
Sep 28, 2016 16.35 17.54 16.10 17.49 473,670 +1.10(+6.71%)
Sep 27, 2016 15.84 16.46 15.49 16.39 410,986 +0.57(+3.60%)
Sep 26, 2016 15.40 16.04 15.05 15.82 311,130 +0.34(+2.20%)
Sep 23, 2016 15.24 15.98 15.00 15.48 361,818 +0.18(+1.18%)
Sep 22, 2016 13.00 16.34 13.00 15.30 1,470,753 +2.48(+19.34%)
Sep 21, 2016 11.92 12.98 11.86 12.82 635,355 +1.00(+8.46%)
Sep 20, 2016 10.64 11.91 10.16 11.82 260,869 +1.29(+12.25%)
Sep 19, 2016 10.94 11.13 10.44 10.53 230,237 -0.33(-3.04%)
Sep 16, 2016 10.95 11.10 10.60 10.86 261,671 -0.14(-1.27%)
Sep 15, 2016 10.04 11.11 10.04 11.00 276,056 +1.05(+10.55%)
Sep 14, 2016 9.370 10.06 9.320 9.950 313,614 +0.64(+6.87%)
Sep 13, 2016 8.990 9.640 8.900 9.310 213,673 +0.37(+4.14%)
Sep 12, 2016 9.240 9.480 8.791 8.940 197,778 -0.39(-4.18%)
Sep 09, 2016 10.00 10.17 9.330 9.330 145,406 -0.82(-8.08%)
Sep 08, 2016 9.680 10.39 9.680 10.15 141,183 +0.37(+3.78%)
Sep 07, 2016 9.450 9.910 9.450 9.780 211,760 +0.35(+3.71%)
Sep 06, 2016 8.990 9.460 8.910 9.430 227,372 +0.45(+5.01%)
Sep 02, 2016 8.950 8.980 8.980 8.980 181,200 +0.15(+1.70%)
Sep 01, 2016 8.360 8.900 8.240 8.830 188,913 +0.50(+6.00%)
Aug 31, 2016 9.010 9.030 8.250 8.330 253,411 -0.66(-7.34%)
Aug 30, 2016 9.670 9.780 8.820 8.990 266,901 -0.62(-6.45%)
Aug 29, 2016 9.890 9.970 9.400 9.610 103,469 -0.28(-2.83%)
Aug 26, 2016 10.18 10.18 9.600 9.890 183,824 -0.33(-3.23%)
Aug 25, 2016 10.59 10.71 10.00 10.22 96,648 -0.31(-2.94%)
Aug 24, 2016 11.34 11.72 10.51 10.53 156,797 -0.88(-7.71%)
Aug 23, 2016 11.38 11.60 11.22 11.41 119,322 +0.08(+0.71%)
Aug 22, 2016 11.32 11.76 11.10 11.33 120,261 +0.05(+0.44%)
Aug 19, 2016 11.29 11.37 11.08 11.28 81,103 -0.03(-0.27%)
Aug 18, 2016 10.79 11.33 10.76 11.31 118,901 +0.55(+5.11%)
Aug 17, 2016 11.10 11.10 10.54 10.76 64,460 -0.30(-2.71%)
Aug 16, 2016 11.38 11.73 10.77 11.06 133,959 +0.00(+0.00%)
Aug 15, 2016 10.58 11.17 10.58 11.06 97,454 +0.49(+4.64%)
Aug 12, 2016 10.51 10.75 9.350 10.57 556,158 -0.08(-0.75%)
Aug 11, 2016 11.77 11.80 10.20 10.65 408,534 -1.09(-9.28%)
Aug 10, 2016 12.20 12.20 11.29 11.74 215,961 -0.51(-4.16%)
Aug 09, 2016 12.11 12.42 11.99 12.25 76,074 +0.21(+1.74%)
Aug 08, 2016 12.05 12.20 11.90 12.04 52,830 +0.00(+0.00%)
Aug 05, 2016 12.17 12.24 12.17 12.04 119,257 +0.05(+0.42%)
Aug 04, 2016 12.45 12.53 11.98 11.99 65,220 -0.41(-3.31%)
Aug 03, 2016 11.49 12.44 11.35 12.40 99,724 +0.87(+7.55%)
Aug 02, 2016 11.83 12.01 11.31 11.53 130,723 -0.33(-2.78%)
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.