Skip to main content

Collegium Pharma (NQ: COLL )

38.82 -2.09 (-5.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 24.45 24.79 23.56 23.84 819,024 -0.39(-1.61%)
Jan 30, 2018 23.01 24.57 22.51 24.23 496,873 +1.05(+4.53%)
Jan 29, 2018 23.28 24.48 23.01 23.18 396,983 -0.19(-0.81%)
Jan 26, 2018 24.51 24.51 23.00 23.37 446,381 -0.98(-4.02%)
Jan 25, 2018 25.12 25.20 24.00 24.35 443,202 -0.57(-2.29%)
Jan 24, 2018 25.94 26.10 23.27 24.92 1,170,264 -0.81(-3.15%)
Jan 23, 2018 25.27 26.77 24.83 25.73 1,712,353 +1.41(+5.80%)
Jan 22, 2018 23.24 25.02 22.75 24.32 1,114,346 +0.94(+4.02%)
Jan 19, 2018 21.09 23.53 21.06 23.38 1,660,647 +3.17(+15.69%)
Jan 18, 2018 20.99 21.30 20.19 20.21 371,708 -0.77(-3.67%)
Jan 17, 2018 21.41 21.50 20.78 20.98 571,630 -0.15(-0.71%)
Jan 16, 2018 20.11 21.17 20.11 21.13 655,833 +1.11(+5.54%)
Jan 12, 2018 20.02 20.02 20.02 0 -0.27(-1.33%)
Jan 11, 2018 18.79 20.93 18.79 20.29 857,736 +1.38(+7.30%)
Jan 10, 2018 19.40 18.91 388,060 +0.42(+2.27%)
Jan 09, 2018 18.19 18.49 17.90 18.49 337,763 +0.31(+1.71%)
Jan 08, 2018 18.15 18.32 17.17 18.18 322,896 +0.03(+0.17%)
Jan 05, 2018 18.87 18.87 18.07 18.15 299,327 -0.67(-3.56%)
Jan 04, 2018 19.23 19.38 18.47 18.82 314,695 -0.28(-1.47%)
Jan 03, 2018 18.78 19.31 18.55 19.10 333,923 +0.40(+2.14%)
Jan 02, 2018 18.51 18.77 17.82 18.70 385,998 +0.24(+1.30%)
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%)
Dec 01, 2017 17.27 17.77 17.11 17.00 677,384 -0.26(-1.51%)
Nov 30, 2017 15.92 17.68 15.92 17.26 795,698 +1.40(+8.83%)
Nov 29, 2017 16.39 16.71 15.60 15.86 605,101 -0.33(-2.04%)
Nov 28, 2017 15.69 16.53 15.10 16.19 822,481 +0.67(+4.32%)
Nov 27, 2017 16.81 16.98 15.21 15.52 1,191,652 -1.29(-7.67%)
Nov 24, 2017 16.31 17.17 16.31 16.81 651,772 +0.51(+3.13%)
Nov 22, 2017 18.61 19.13 15.09 16.30 2,848,727 -2.28(-12.27%)
Nov 21, 2017 17.72 19.21 17.56 18.58 1,759,758 +0.98(+5.57%)
Nov 20, 2017 17.15 17.96 17.11 17.60 681,385 +0.46(+2.68%)
Nov 17, 2017 16.67 17.61 16.25 17.14 1,546,575 +0.32(+1.90%)
Nov 16, 2017 15.30 16.90 15.30 16.82 1,485,861 +1.68(+11.10%)
Nov 15, 2017 14.16 15.85 14.00 15.14 1,222,014 +0.98(+6.92%)
Nov 14, 2017 14.61 15.00 13.75 14.16 1,026,456 -0.45(-3.08%)
Nov 13, 2017 14.08 15.25 13.81 14.61 1,501,077 +0.52(+3.69%)
Nov 10, 2017 12.69 14.57 12.49 14.09 2,270,123 +1.38(+10.86%)
Nov 09, 2017 10.29 12.90 10.29 12.71 2,959,532 +2.68(+26.72%)
Nov 08, 2017 10.09 10.27 9.505 10.03 925,176 -0.07(-0.69%)
Nov 07, 2017 11.05 11.97 9.900 10.10 1,473,183 +0.11(+1.10%)
Nov 06, 2017 9.400 10.07 9.200 9.990 607,652 +0.17(+1.73%)
Nov 03, 2017 9.290 9.820 9.210 9.820 389,479 +0.52(+5.59%)
Nov 02, 2017 9.500 9.560 9.207 9.300 355,930 -0.25(-2.62%)
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.