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 (%)
Feb 26, 2021 25.77 26.40 23.35 23.59 901,600 -2.44(-9.37%)
Feb 25, 2021 26.22 26.90 25.42 26.03 579,853 -0.07(-0.27%)
Feb 24, 2021 24.59 26.31 24.59 26.10 546,054 +1.58(+6.44%)
Feb 23, 2021 24.20 24.88 23.68 24.52 322,755 -0.17(-0.69%)
Feb 22, 2021 25.04 25.60 24.50 24.69 500,385 -0.44(-1.75%)
Feb 19, 2021 24.41 25.68 24.30 25.13 936,000 +0.91(+3.76%)
Feb 18, 2021 24.67 24.77 24.12 24.22 651,647 -0.63(-2.54%)
Feb 17, 2021 24.45 25.00 24.15 24.85 331,269 +0.24(+0.98%)
Feb 16, 2021 24.76 25.19 24.54 24.61 392,060 -0.19(-0.77%)
Feb 12, 2021 24.93 25.28 24.40 24.80 598,700 -0.32(-1.27%)
Feb 11, 2021 25.68 26.08 24.17 25.12 8,511,335 -0.83(-3.20%)
Feb 10, 2021 26.00 26.91 25.50 25.95 1,936,441 -0.06(-0.23%)
Feb 09, 2021 26.49 26.68 25.77 26.01 3,352,463 +2.31(+9.75%)
Feb 08, 2021 24.48 24.48 23.55 23.70 182,714 -0.53(-2.19%)
Feb 05, 2021 23.58 24.47 23.24 24.23 365,200 +0.97(+4.17%)
Feb 04, 2021 23.17 23.65 22.77 23.26 179,607 +0.12(+0.52%)
Feb 03, 2021 23.41 23.88 22.84 23.14 275,584 -0.35(-1.49%)
Feb 02, 2021 23.00 23.88 22.59 23.49 249,823 +0.45(+1.95%)
Feb 01, 2021 24.16 24.16 22.10 23.04 620,206 -1.10(-4.56%)
Jan 29, 2021 24.76 25.24 24.07 24.14 328,000 -0.46(-1.87%)
Jan 28, 2021 25.14 25.45 24.29 24.60 367,166 -0.26(-1.05%)
Jan 27, 2021 23.85 25.89 23.23 24.86 781,726 +0.78(+3.24%)
Jan 26, 2021 24.50 24.95 23.96 24.08 315,650 -0.38(-1.55%)
Jan 25, 2021 23.93 24.90 23.51 24.46 399,242 +0.53(+2.21%)
Jan 22, 2021 23.52 24.21 23.06 23.93 281,300 +0.31(+1.31%)
Jan 21, 2021 22.99 23.71 22.50 23.62 226,232 +0.54(+2.34%)
Jan 20, 2021 24.45 24.49 22.64 23.08 467,896 -0.98(-4.07%)
Jan 19, 2021 24.26 24.83 23.84 24.06 571,620 +0.00(+0.00%)
Jan 15, 2021 22.89 24.38 22.88 24.06 582,300 +1.77(+7.94%)
Jan 14, 2021 22.05 22.56 21.94 22.29 311,431 +0.46(+2.11%)
Jan 13, 2021 21.52 22.31 21.52 21.83 253,365 +0.26(+1.21%)
Jan 12, 2021 21.15 21.69 20.87 21.57 178,772 +0.39(+1.84%)
Jan 11, 2021 22.45 22.45 20.96 21.18 352,082 -0.51(-2.35%)
Jan 08, 2021 22.53 22.97 21.55 21.69 466,000 -0.88(-3.90%)
Jan 07, 2021 20.72 22.75 20.31 22.57 668,216 +1.98(+9.62%)
Jan 06, 2021 19.53 20.83 19.44 20.59 872,348 +1.34(+6.99%)
Jan 05, 2021 19.90 20.00 18.76 19.25 239,025 -0.61(-3.10%)
Jan 04, 2021 20.15 20.15 19.41 19.86 277,845 -0.17(-0.85%)
Dec 31, 2020 20.03 20.03 20.03 362,246 +0.11(+0.55%)
Dec 30, 2020 19.90 20.16 19.50 19.92 362,246 -0.02(-0.10%)
Dec 29, 2020 19.31 20.06 19.12 19.94 425,681 +1.00(+5.25%)
Dec 28, 2020 18.74 19.00 18.33 18.95 209,295 +0.39(+2.13%)
Dec 24, 2020 19.06 19.06 18.26 18.55 54,400 -0.35(-1.85%)
Dec 23, 2020 18.81 19.33 18.52 18.90 138,151 +0.23(+1.23%)
Dec 22, 2020 18.39 18.81 18.18 18.67 124,162 +0.29(+1.58%)
Dec 21, 2020 18.60 19.18 18.30 18.38 323,657 -0.73(-3.82%)
Dec 18, 2020 19.49 19.67 18.50 19.11 364,400 -0.22(-1.14%)
Dec 17, 2020 19.58 19.68 18.64 19.33 293,302 -0.23(-1.18%)
Dec 16, 2020 19.50 20.07 19.22 19.56 446,970 -0.01(-0.05%)
Dec 15, 2020 18.92 19.63 18.50 19.57 139,403 +0.91(+4.88%)
Dec 14, 2020 18.85 19.10 18.34 18.66 156,909 +0.00(+0.00%)
Dec 11, 2020 18.95 19.17 18.21 18.66 476,700 -0.36(-1.89%)
Dec 10, 2020 19.10 19.25 18.76 19.02 115,513 +0.07(+0.34%)
Dec 09, 2020 19.52 19.65 18.58 18.95 185,102 -0.36(-1.84%)
Dec 08, 2020 19.24 19.65 18.70 19.31 183,572 -0.21(-1.08%)
Dec 07, 2020 19.53 19.90 19.23 19.52 160,628 -0.07(-0.36%)
Dec 04, 2020 19.45 19.93 19.15 19.59 144,500 +0.22(+1.14%)
Dec 03, 2020 18.81 19.40 18.55 19.37 240,391 +0.68(+3.61%)
Dec 02, 2020 18.66 18.97 18.32 18.70 169,390 -0.09(-0.45%)
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.