Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Collegium Pharma (NQ: COLL )

36.42 +0.58 (+1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2017 9.760 10.12 9.710 10.04 300,660 +0.29(+2.97%)
Aug 30, 2017 9.990 10.06 9.670 9.750 250,542 -0.29(-2.89%)
Aug 29, 2017 9.940 10.17 9.490 10.04 385,393 +0.00(+0.00%)
Aug 28, 2017 9.710 10.14 9.620 10.04 390,505 +0.44(+4.58%)
Aug 25, 2017 9.890 9.440 9.600 292,892 +0.20(+2.13%)
Aug 24, 2017 9.200 9.780 9.130 9.400 277,565 +0.25(+2.73%)
Aug 23, 2017 9.340 9.470 9.030 9.150 325,031 -0.19(-2.03%)
Aug 22, 2017 9.730 9.730 9.303 9.340 348,161 -0.47(-4.79%)
Aug 21, 2017 10.02 10.07 9.410 9.810 282,351 -0.26(-2.58%)
Aug 18, 2017 10.19 10.42 9.990 10.07 452,851 -0.24(-2.33%)
Aug 17, 2017 10.47 10.78 10.25 10.31 307,520 -0.15(-1.43%)
Aug 16, 2017 10.61 10.74 10.39 10.46 281,239 -0.07(-0.66%)
Aug 15, 2017 10.39 10.72 10.32 10.53 408,257 +0.08(+0.77%)
Aug 14, 2017 10.41 10.81 10.20 10.45 296,844 +0.11(+1.06%)
Aug 11, 2017 10.00 10.49 10.00 10.34 460,789 +0.32(+3.19%)
Aug 10, 2017 10.99 11.19 9.800 10.02 773,175 +0.13(+1.31%)
Aug 09, 2017 10.31 10.81 9.768 9.890 533,894 -0.57(-5.45%)
Aug 08, 2017 11.02 11.15 10.23 10.46 730,645 -0.91(-8.00%)
Aug 07, 2017 11.25 11.61 11.07 11.37 303,268 +0.05(+0.44%)
Aug 04, 2017 11.04 11.33 10.61 11.32 398,002 +0.27(+2.44%)
Aug 03, 2017 11.75 11.75 10.95 11.05 293,360 -0.68(-5.80%)
Aug 02, 2017 11.46 11.90 11.29 11.73 275,606 +0.26(+2.27%)
Aug 01, 2017 12.05 12.20 11.26 11.47 388,729 -0.50(-4.18%)
Jul 31, 2017 12.48 12.60 11.84 11.97 425,977 -0.51(-4.09%)
Jul 28, 2017 12.44 12.80 12.20 12.48 213,321 -0.01(-0.08%)
Jul 27, 2017 12.69 12.81 12.00 12.49 360,927 -0.14(-1.11%)
Jul 26, 2017 12.98 13.39 12.50 12.63 425,842 -0.35(-2.70%)
Jul 25, 2017 13.25 13.31 12.86 12.98 260,115 -0.22(-1.67%)
Jul 24, 2017 12.67 13.30 12.57 13.20 264,838 +0.48(+3.77%)
Jul 21, 2017 12.45 12.75 11.89 12.72 386,348 +0.33(+2.66%)
Jul 20, 2017 12.57 12.30 12.39 269,274 -0.18(-1.43%)
Jul 19, 2017 12.26 12.75 11.95 12.57 585,880 +0.40(+3.29%)
Jul 18, 2017 12.17 12.34 11.60 12.17 324,075 -0.07(-0.57%)
Jul 17, 2017 12.21 12.44 11.96 12.24 279,849 +0.01(+0.08%)
Jul 14, 2017 12.28 12.91 12.15 12.23 293,271 -0.05(-0.41%)
Jul 13, 2017 12.27 12.46 11.90 12.28 287,250 +0.07(+0.57%)
Jul 12, 2017 12.70 12.95 11.91 12.21 431,224 -0.49(-3.86%)
Jul 11, 2017 12.81 13.09 12.57 12.70 301,786 -0.14(-1.09%)
Jul 10, 2017 13.42 13.47 12.52 12.84 503,925 -0.59(-4.39%)
Jul 07, 2017 13.04 13.45 12.68 13.43 433,440 +0.44(+3.39%)
Jul 06, 2017 13.39 13.39 12.70 12.99 506,210 -0.42(-3.13%)
Jul 05, 2017 13.06 13.47 12.61 13.41 391,389 +0.36(+2.76%)
Jul 03, 2017 12.49 13.07 12.24 13.05 181,088 +0.54(+4.32%)
Jun 30, 2017 11.63 12.56 11.54 12.51 545,650 +0.90(+7.75%)
Jun 29, 2017 12.04 12.06 11.25 11.61 506,039 -0.46(-3.81%)
Jun 28, 2017 12.44 12.62 11.80 12.07 477,870 -0.29(-2.35%)
Jun 27, 2017 12.97 13.16 12.15 12.36 490,930 -0.66(-5.07%)
Jun 26, 2017 12.90 13.20 12.59 13.02 410,159 +0.18(+1.40%)
Jun 23, 2017 12.87 12.84 1,581,872 +0.91(+7.63%)
Jun 22, 2017 11.99 12.50 11.91 11.93 555,149 +0.02(+0.17%)
Jun 21, 2017 11.39 11.98 11.03 11.91 466,827 +0.64(+5.68%)
Jun 20, 2017 11.18 12.03 11.18 11.27 571,675 +0.15(+1.35%)
Jun 19, 2017 10.70 11.21 10.41 11.12 396,308 +0.51(+4.81%)
Jun 16, 2017 10.24 10.62 9.991 10.61 343,431 +0.32(+3.11%)
Jun 15, 2017 10.21 10.84 10.13 10.29 283,151 +0.00(+0.00%)
Jun 14, 2017 10.04 10.52 9.815 10.29 318,507 +0.25(+2.49%)
Jun 13, 2017 10.15 10.40 9.870 10.04 458,319 -0.10(-0.99%)
Jun 12, 2017 10.55 10.69 9.810 10.14 484,247 -0.34(-3.24%)
Jun 09, 2017 10.61 12.27 10.30 10.48 1,552,829 +0.47(+4.70%)
Jun 08, 2017 9.760 10.31 9.700 10.01 349,349 +0.27(+2.77%)
Jun 07, 2017 10.33 10.63 9.620 9.740 513,686 -0.56(-5.44%)
Jun 06, 2017 9.350 10.37 9.320 10.30 341,122 +0.95(+10.16%)
Jun 05, 2017 9.550 9.550 9.065 9.350 307,909 -0.18(-1.89%)
Jun 02, 2017 9.250 9.780 9.140 9.530 311,041 +0.36(+3.93%)
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.