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 (%)
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%)
Jun 01, 2017 8.230 9.240 8.120 9.170 327,336 +0.95(+11.56%)
May 31, 2017 8.340 8.570 8.010 8.220 167,878 -0.10(-1.20%)
May 30, 2017 8.780 8.800 8.250 8.320 159,866 -0.48(-5.45%)
May 26, 2017 9.110 9.110 8.730 8.800 196,646 -0.35(-3.83%)
May 25, 2017 9.300 9.470 9.010 9.150 210,172 -0.18(-1.93%)
May 24, 2017 9.220 9.560 9.100 9.330 458,577 +0.15(+1.63%)
May 23, 2017 8.490 9.205 8.260 9.180 367,575 +0.74(+8.77%)
May 22, 2017 8.680 8.830 8.380 8.440 191,869 -0.22(-2.54%)
May 19, 2017 8.780 9.020 8.600 8.660 239,690 -0.14(-1.59%)
May 18, 2017 8.990 9.140 8.700 8.800 331,565 -0.17(-1.90%)
May 17, 2017 9.430 9.430 8.910 8.970 344,704 -0.57(-5.97%)
May 16, 2017 9.450 9.870 9.430 9.540 337,492 +0.41(+4.49%)
May 15, 2017 9.410 9.600 9.120 9.130 237,704 -0.29(-3.08%)
May 12, 2017 9.200 9.580 9.020 9.420 292,756 +0.21(+2.28%)
May 11, 2017 8.000 9.370 7.880 9.210 934,680 +0.85(+10.17%)
May 10, 2017 8.230 8.490 7.835 8.360 407,178 +0.17(+2.08%)
May 09, 2017 7.740 8.200 7.370 8.190 445,004 +0.60(+7.91%)
May 08, 2017 8.110 8.130 7.520 7.590 513,880 -0.51(-6.30%)
May 05, 2017 8.500 8.600 7.890 8.100 733,703 -0.40(-4.71%)
May 04, 2017 8.830 8.940 8.350 8.500 394,461 -0.33(-3.74%)
May 03, 2017 9.080 9.230 8.711 8.830 404,836 -0.29(-3.18%)
May 02, 2017 9.780 9.780 8.980 9.120 559,656 -0.61(-6.27%)
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.