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

Collegium Pharma (NQ: COLL )

37.25 +0.54 (+1.47%)
Streaming Delayed Price Updated: 3:43 PM EDT, Apr 30, 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 (%)
Oct 30, 2015 18.15 18.85 17.48 18.37 39,292 +0.30(+1.66%)
Oct 29, 2015 16.89 18.41 16.19 18.07 66,983 +1.23(+7.30%)
Oct 28, 2015 15.93 16.90 15.58 16.84 108,562 +0.84(+5.25%)
Oct 27, 2015 16.67 17.00 15.51 16.00 211,720 -0.83(-4.93%)
Oct 26, 2015 16.89 17.24 16.32 16.83 63,409 -0.16(-0.94%)
Oct 23, 2015 16.91 18.24 16.62 16.99 671,319 +0.07(+0.41%)
Oct 22, 2015 17.51 17.63 16.32 16.92 131,790 -0.53(-3.04%)
Oct 21, 2015 18.33 18.62 16.52 17.45 100,681 -0.67(-3.70%)
Oct 20, 2015 18.98 19.34 17.64 18.12 86,983 -0.97(-5.08%)
Oct 19, 2015 19.00 19.57 18.55 19.09 81,875 -0.18(-0.93%)
Oct 16, 2015 19.62 19.77 18.90 19.27 44,902 -0.24(-1.23%)
Oct 15, 2015 19.17 19.65 19.00 19.51 68,070 +0.36(+1.88%)
Oct 14, 2015 18.87 19.58 18.79 19.15 88,013 +0.11(+0.58%)
Oct 13, 2015 18.91 19.78 18.41 19.04 162,089 -1.05(-5.23%)
Oct 12, 2015 20.67 20.67 19.80 20.09 83,604 -0.58(-2.81%)
Oct 09, 2015 20.77 21.69 20.56 20.67 178,558 -0.19(-0.91%)
Oct 08, 2015 20.75 21.30 19.30 20.86 116,838 +0.85(+4.25%)
Oct 07, 2015 20.03 20.48 19.00 20.01 57,624 -0.05(-0.25%)
Oct 06, 2015 21.44 21.50 20.00 20.06 153,024 -1.69(-7.77%)
Oct 05, 2015 22.22 22.63 20.58 21.75 187,791 -0.16(-0.73%)
Oct 02, 2015 20.94 22.29 20.53 21.91 118,240 +0.63(+2.96%)
Oct 01, 2015 22.30 22.78 20.80 21.28 229,821 -0.83(-3.75%)
Sep 30, 2015 19.77 22.18 19.28 22.11 302,363 +2.79(+14.44%)
Sep 29, 2015 20.63 21.06 18.86 19.32 159,750 -1.24(-6.03%)
Sep 28, 2015 21.03 21.25 18.51 20.56 199,274 -0.72(-3.38%)
Sep 25, 2015 21.96 22.25 21.06 21.28 188,434 -0.41(-1.89%)
Sep 24, 2015 21.41 22.05 21.03 21.69 189,352 +0.05(+0.23%)
Sep 23, 2015 21.36 22.63 21.00 21.64 123,427 +0.23(+1.07%)
Sep 22, 2015 22.47 22.95 20.85 21.41 341,252 -1.61(-6.99%)
Sep 21, 2015 24.46 24.88 22.03 23.02 292,084 -0.96(-4.00%)
Sep 18, 2015 23.58 24.75 22.63 23.98 306,820 +0.23(+0.97%)
Sep 17, 2015 21.83 24.43 21.72 23.75 352,440 +1.63(+7.37%)
Sep 16, 2015 19.38 23.45 18.90 22.12 872,057 +3.09(+16.24%)
Sep 15, 2015 18.75 19.45 18.27 19.03 343,134 +0.27(+1.44%)
Sep 14, 2015 19.21 19.99 17.51 18.76 2,587,872 +5.31(+39.48%)
Sep 10, 2015 13.31 13.45 13.45 13.45 136,400 -0.08(-0.59%)
Sep 09, 2015 14.37 14.98 12.97 13.53 154,915 -1.29(-8.70%)
Sep 08, 2015 16.76 16.80 14.53 14.82 122,965 -1.29(-8.01%)
Sep 04, 2015 15.29 16.11 16.11 16.11 60,500 +0.56(+3.60%)
Sep 03, 2015 15.32 15.75 14.15 15.55 146,699 +0.41(+2.71%)
Sep 02, 2015 13.45 15.53 12.99 15.14 157,940 +2.13(+16.37%)
Sep 01, 2015 14.75 14.95 12.58 13.01 190,157 -2.11(-13.96%)
Aug 31, 2015 15.22 15.44 14.75 15.12 64,564 -0.22(-1.43%)
Aug 28, 2015 15.17 15.59 14.62 15.34 72,980 +0.07(+0.46%)
Aug 27, 2015 15.19 16.50 14.76 15.27 60,666 +0.18(+1.19%)
Aug 26, 2015 14.85 15.10 14.04 15.09 51,886 +0.58(+4.00%)
Aug 25, 2015 15.03 15.88 14.13 14.51 76,236 +0.00(+0.00%)
Aug 24, 2015 14.53 15.78 13.31 14.51 110,216 -0.74(-4.85%)
Aug 21, 2015 14.90 15.58 14.49 15.25 52,696 -0.04(-0.26%)
Aug 20, 2015 14.71 16.13 13.86 15.29 78,728 +0.32(+2.14%)
Aug 19, 2015 15.59 15.59 14.64 14.97 60,822 -0.70(-4.47%)
Aug 18, 2015 16.46 17.17 15.54 15.67 93,626 -0.82(-4.97%)
Aug 17, 2015 16.56 16.73 15.88 16.49 103,102 -0.27(-1.61%)
Aug 14, 2015 16.84 16.95 15.83 16.76 60,057 -0.09(-0.53%)
Aug 13, 2015 17.26 17.60 16.79 16.85 30,199 -0.66(-3.77%)
Aug 12, 2015 17.18 17.60 16.29 17.51 90,603 +0.29(+1.68%)
Aug 11, 2015 18.09 18.09 16.86 17.22 52,960 -0.90(-4.97%)
Aug 10, 2015 17.02 18.94 16.14 18.12 67,102 +1.11(+6.53%)
Aug 07, 2015 18.81 18.81 16.55 17.01 118,559 -1.96(-10.33%)
Aug 06, 2015 19.48 19.84 18.75 18.97 68,867 -0.61(-3.12%)
Aug 05, 2015 19.40 20.00 18.38 19.58 80,004 +0.40(+2.09%)
Aug 04, 2015 19.30 19.66 19.08 19.18 40,018 -0.17(-0.88%)
Aug 03, 2015 20.11 20.12 18.61 19.35 71,090 -0.68(-3.39%)
Jul 31, 2015 19.44 20.16 19.18 20.03 50,712 +0.69(+3.57%)
Jul 30, 2015 19.07 19.94 18.14 19.34 125,335 +0.34(+1.79%)
Jul 29, 2015 19.25 19.31 17.93 19.00 72,756 -0.12(-0.63%)
Jul 28, 2015 19.18 19.46 18.85 19.12 30,421 -0.07(-0.36%)
Jul 27, 2015 18.88 19.39 18.32 19.19 42,105 +0.37(+1.97%)
Jul 24, 2015 19.26 19.26 18.47 18.82 22,343 -0.35(-1.83%)
Jul 23, 2015 19.09 19.50 19.02 19.17 34,509 -0.03(-0.16%)
Jul 22, 2015 18.69 19.75 18.69 19.20 25,453 +0.47(+2.51%)
Jul 21, 2015 19.35 19.41 18.26 18.73 52,398 -0.62(-3.20%)
Jul 20, 2015 19.75 19.75 18.89 19.35 36,372 -0.01(-0.05%)
Jul 17, 2015 19.50 19.75 19.15 19.36 86,699 -0.14(-0.72%)
Jul 16, 2015 19.38 19.60 19.03 19.50 48,642 +0.20(+1.04%)
Jul 15, 2015 19.42 19.79 19.00 19.30 80,713 -0.17(-0.87%)
Jul 14, 2015 18.77 19.71 18.40 19.47 66,687 +0.58(+3.07%)
Jul 13, 2015 18.65 18.97 17.97 18.89 16,871 +0.22(+1.18%)
Jul 10, 2015 17.31 18.69 16.57 18.67 26,634 +1.48(+8.61%)
Jul 09, 2015 18.26 18.34 16.93 17.19 48,821 -0.93(-5.13%)
Jul 08, 2015 17.66 18.48 16.40 18.12 33,845 +0.35(+1.97%)
Jul 07, 2015 16.33 18.05 16.00 17.77 45,066 +1.13(+6.79%)
Jul 06, 2015 16.82 16.82 15.77 16.64 76,832 -0.34(-2.00%)
Jul 02, 2015 16.70 16.98 16.98 16.98 105,500 +0.07(+0.41%)
Jul 01, 2015 17.75 18.50 14.52 16.91 120,814 -0.93(-5.21%)
Jun 30, 2015 17.77 18.40 17.71 17.84 43,637 +0.23(+1.31%)
Jun 29, 2015 18.50 18.55 17.54 17.61 103,705 -0.92(-4.96%)
Jun 26, 2015 18.70 18.76 18.00 18.53 846,259 -0.65(-3.39%)
Jun 25, 2015 18.97 19.38 18.00 19.18 60,541 +0.38(+2.02%)
Jun 24, 2015 17.89 19.14 17.51 18.80 63,886 +0.99(+5.56%)
Jun 23, 2015 19.00 19.19 17.71 17.81 79,673 -1.33(-6.95%)
Jun 22, 2015 19.20 19.48 16.11 19.14 162,490 +0.35(+1.86%)
Jun 19, 2015 19.35 20.09 18.49 18.79 157,580 -0.58(-2.99%)
Jun 18, 2015 19.38 20.23 19.06 19.37 119,420 -0.04(-0.21%)
Jun 17, 2015 19.00 19.66 18.43 19.41 68,315 +0.54(+2.86%)
Jun 16, 2015 19.09 19.50 18.69 18.87 52,612 -0.52(-2.68%)
Jun 15, 2015 18.69 19.50 18.59 19.39 79,529 +0.20(+1.04%)
Jun 12, 2015 19.26 19.50 18.76 19.19 95,209 -0.31(-1.59%)
Jun 11, 2015 19.29 19.51 18.61 19.50 164,440 +0.01(+0.05%)
Jun 10, 2015 19.13 19.75 18.49 19.49 200,025 +0.28(+1.46%)
Jun 09, 2015 18.82 19.50 18.63 19.21 57,589 +0.39(+2.07%)
Jun 08, 2015 18.70 19.19 18.11 18.82 48,753 -0.26(-1.36%)
Jun 05, 2015 18.71 19.26 18.71 19.08 21,387 +0.09(+0.47%)
Jun 04, 2015 18.73 19.98 18.57 18.99 83,462 +0.66(+3.60%)
Jun 03, 2015 17.70 18.67 17.32 18.33 84,966 +0.79(+4.50%)
Jun 02, 2015 16.79 18.86 16.50 17.54 141,339 +0.74(+4.40%)
Jun 01, 2015 17.05 17.15 16.50 16.80 100,956 -0.20(-1.18%)
May 29, 2015 16.37 17.30 15.87 17.00 140,243 +0.30(+1.80%)
May 28, 2015 16.82 16.87 16.35 16.70 40,222 -0.21(-1.24%)
May 27, 2015 17.35 17.97 15.60 16.91 173,301 -0.48(-2.76%)
May 26, 2015 17.52 17.98 16.61 17.39 52,157 -0.43(-2.41%)
May 22, 2015 16.54 17.82 17.82 17.82 63,200 +1.17(+7.03%)
May 21, 2015 17.64 17.70 16.16 16.65 105,002 -0.03(-0.18%)
May 20, 2015 16.97 17.31 15.61 16.68 175,748 +0.70(+4.38%)
May 19, 2015 15.34 17.89 15.32 15.98 44,083 +0.38(+2.44%)
May 18, 2015 16.11 16.11 15.21 15.60 34,753 -0.02(-0.13%)
May 15, 2015 15.34 17.33 14.84 15.62 132,849 +0.72(+4.83%)
May 14, 2015 13.72 15.81 13.41 14.90 127,057 +1.65(+12.45%)
May 13, 2015 13.22 13.64 12.92 13.25 47,508 +0.26(+2.00%)
May 12, 2015 12.60 13.91 12.53 12.99 46,388 +0.29(+2.28%)
May 11, 2015 12.80 13.07 12.65 12.70 36,275 -0.25(-1.93%)
May 08, 2015 12.26 13.30 12.00 12.95 123,130 +0.66(+5.37%)
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.