Indicators

Collegium Pharma (NQ: COLL )

38.14 +0.08 (+0.21%)

Streaming Delayed Price Updated: 1:33 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	19.77	22.18	19.28	22.11	302,363	+2.79(+14.44%)
Sep 29, 2015	20.63	21.06	18.86	19.32	159,750	-1.24(-6.03%)
Sep 28, 2015	21.03	21.25	18.51	20.56	199,274	-0.72(-3.38%)
Sep 25, 2015	21.96	22.25	21.06	21.28	188,434	-0.41(-1.89%)
Sep 24, 2015	21.41	22.05	21.03	21.69	189,352	+0.05(+0.23%)
Sep 23, 2015	21.36	22.63	21.00	21.64	123,427	+0.23(+1.07%)
Sep 22, 2015	22.47	22.95	20.85	21.41	341,252	-1.61(-6.99%)
Sep 21, 2015	24.46	24.88	22.03	23.02	292,084	-0.96(-4.00%)
Sep 18, 2015	23.58	24.75	22.63	23.98	306,820	+0.23(+0.97%)
Sep 17, 2015	21.83	24.43	21.72	23.75	352,440	+1.63(+7.37%)
Sep 16, 2015	19.38	23.45	18.90	22.12	872,057	+3.09(+16.24%)
Sep 15, 2015	18.75	19.45	18.27	19.03	343,134	+0.27(+1.44%)
Sep 14, 2015	19.21	19.99	17.51	18.76	2,587,872	+5.31(+39.48%)
Sep 10, 2015	13.31	13.45	13.45	13.45	136,400	-0.08(-0.59%)
Sep 09, 2015	14.37	14.98	12.97	13.53	154,915	-1.29(-8.70%)
Sep 08, 2015	16.76	16.80	14.53	14.82	122,965	-1.29(-8.01%)
Sep 04, 2015	15.29	16.11	16.11	16.11	60,500	+0.56(+3.60%)
Sep 03, 2015	15.32	15.75	14.15	15.55	146,699	+0.41(+2.71%)
Sep 02, 2015	13.45	15.53	12.99	15.14	157,940	+2.13(+16.37%)

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.