Indicators

Collegium Pharma (NQ: COLL )

31.50 -6.36 (-16.80%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		18.46	18.46	18.46	0	-0.60(-3.15%)
Dec 28, 2017	19.00	19.58	18.65	19.06	319,206	+0.05(+0.26%)
Dec 27, 2017	19.17	19.71	19.00	19.01	295,526	-0.13(-0.68%)
Dec 26, 2017	18.66	19.45	18.48	19.14	342,801	+0.55(+2.96%)
Dec 22, 2017	18.13	19.27	18.05	18.59	404,197	+0.33(+1.81%)
Dec 21, 2017	18.28	18.44	18.01	18.26	203,144	+0.05(+0.27%)
Dec 20, 2017	17.95	18.42	17.78	18.21	297,077	+0.34(+1.90%)
Dec 19, 2017	17.97	18.34	17.67	17.87	286,563	-0.15(-0.83%)
Dec 18, 2017	17.47	18.11	17.13	18.02	484,195	+0.59(+3.38%)
Dec 15, 2017	17.29	17.72	17.07	17.43	772,950	+0.13(+0.75%)
Dec 14, 2017	17.83	18.12	17.21	17.30	422,606	-0.52(-2.92%)
Dec 13, 2017	17.85	18.11	17.58	17.82	594,038	-0.09(-0.50%)
Dec 12, 2017	17.86	18.08	17.21	17.91	632,000	+0.12(+0.67%)
Dec 11, 2017	17.71	17.90	17.27	17.79	790,189	+0.09(+0.51%)
Dec 08, 2017	17.75	18.15	17.60	17.70	1,342,032	-0.64(-3.49%)
Dec 07, 2017	17.27	18.56	17.11	18.34	1,107,079	+1.13(+6.57%)
Dec 06, 2017	17.69	17.74	16.50	17.21	1,145,469	-0.53(-2.99%)
Dec 05, 2017	20.19	20.92	17.13	17.74	2,355,241	+0.80(+4.72%)
Dec 04, 2017	17.26	17.37	16.85	16.94	468,348	-0.06(-0.35%)

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.