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 (%)
Oct 31, 2018 16.79 16.85 16.00 16.05 322,704 -0.47(-2.85%)
Oct 30, 2018 16.57 16.83 16.33 16.52 259,125 -0.06(-0.36%)
Oct 29, 2018 16.57 16.82 16.18 16.58 390,531 +0.26(+1.59%)
Oct 26, 2018 16.06 16.41 15.64 16.32 192,200 -0.04(-0.24%)
Oct 25, 2018 16.28 16.49 15.79 16.36 307,639 +0.08(+0.49%)
Oct 24, 2018 17.07 17.37 16.26 16.28 375,583 -0.67(-3.95%)
Oct 23, 2018 16.13 17.18 15.92 16.95 576,469 +0.46(+2.79%)
Oct 22, 2018 16.48 16.74 15.94 16.49 392,135 +0.09(+0.55%)
Oct 19, 2018 16.75 17.16 16.19 16.40 499,700 -0.50(-2.96%)
Oct 18, 2018 17.57 17.84 16.82 16.90 369,725 -0.79(-4.47%)
Oct 17, 2018 17.64 17.74 17.06 17.69 217,067 +0.02(+0.11%)
Oct 16, 2018 16.89 17.78 16.81 17.67 253,404 +0.78(+4.62%)
Oct 15, 2018 16.94 17.00 16.38 16.89 359,430 -0.06(-0.35%)
Oct 12, 2018 17.36 17.46 16.43 16.95 311,000 -0.07(-0.41%)
Oct 11, 2018 17.24 17.46 16.72 17.02 375,608 -0.18(-1.05%)
Oct 10, 2018 17.29 17.68 16.83 17.20 506,029 +0.00(+0.00%)
Oct 09, 2018 16.97 17.78 16.69 17.20 533,966 +0.22(+1.30%)
Oct 08, 2018 17.13 17.35 16.68 16.98 327,441 -0.10(-0.59%)
Oct 05, 2018 16.75 18.40 16.68 17.08 638,500 +0.41(+2.46%)
Oct 04, 2018 17.01 17.33 16.18 16.67 623,827 -0.40(-2.34%)
Oct 03, 2018 15.43 17.55 15.43 17.07 920,453 +1.73(+11.28%)
Oct 02, 2018 14.81 15.47 14.60 15.34 386,587 +0.41(+2.75%)
Oct 01, 2018 14.74 15.38 14.60 14.93 436,403 +0.19(+1.29%)
Sep 28, 2018 14.82 15.18 14.45 14.74 422,600 -0.08(-0.54%)
Sep 27, 2018 14.28 15.20 14.14 14.82 523,513 +0.59(+4.15%)
Sep 26, 2018 15.22 15.22 14.20 14.23 431,973 -1.01(-6.63%)
Sep 25, 2018 15.72 15.88 15.24 15.24 266,292 -0.53(-3.36%)
Sep 24, 2018 15.30 15.77 15.07 15.77 249,069 +0.47(+3.07%)
Sep 21, 2018 15.70 15.86 14.93 15.30 823,400 -0.38(-2.42%)
Sep 20, 2018 14.97 15.75 14.94 15.68 342,892 +0.80(+5.38%)
Sep 19, 2018 14.28 15.10 14.20 14.88 437,115 +0.68(+4.79%)
Sep 18, 2018 14.21 14.53 14.00 14.20 475,805 +0.04(+0.28%)
Sep 17, 2018 15.32 15.50 14.10 14.16 412,706 -1.16(-7.57%)
Sep 14, 2018 15.52 15.83 15.26 15.32 298,600 -0.23(-1.48%)
Sep 13, 2018 15.87 16.00 15.42 15.55 248,918 -0.25(-1.58%)
Sep 12, 2018 15.42 15.92 15.27 15.80 371,358 +0.39(+2.53%)
Sep 11, 2018 15.87 15.90 15.22 15.41 360,773 -0.45(-2.84%)
Sep 10, 2018 15.86 16.16 15.69 15.86 248,510 +0.05(+0.32%)
Sep 07, 2018 15.27 16.27 15.20 15.81 477,000 +0.49(+3.20%)
Sep 06, 2018 15.76 16.17 15.22 15.32 458,557 -0.39(-2.48%)
Sep 05, 2018 16.41 16.41 15.70 15.71 421,010 -0.74(-4.50%)
Sep 04, 2018 17.05 17.05 15.28 16.45 652,544 -0.65(-3.80%)
Aug 31, 2018 17.10 17.10 17.10 0 +0.38(+2.27%)
Aug 30, 2018 17.10 17.43 16.33 16.72 391,342 -0.38(-2.22%)
Aug 29, 2018 17.09 17.52 16.67 17.10 444,016 +0.10(+0.59%)
Aug 28, 2018 16.66 17.11 15.92 17.00 437,293 +0.38(+2.29%)
Aug 27, 2018 16.87 16.88 16.30 16.62 327,091 -0.10(-0.60%)
Aug 24, 2018 16.30 16.95 16.23 16.72 315,500 +0.47(+2.89%)
Aug 23, 2018 16.85 16.95 16.22 16.25 289,594 -0.62(-3.68%)
Aug 22, 2018 16.99 17.18 16.70 16.87 236,602 -0.11(-0.65%)
Aug 21, 2018 16.67 17.07 16.59 16.98 363,507 +0.43(+2.60%)
Aug 20, 2018 16.84 16.96 16.35 16.55 312,096 -0.29(-1.72%)
Aug 17, 2018 16.53 16.86 16.11 16.84 407,700 +0.34(+2.06%)
Aug 16, 2018 16.29 16.52 15.98 16.50 407,175 +0.31(+1.91%)
Aug 15, 2018 17.10 17.23 15.50 16.19 852,777 -1.09(-6.31%)
Aug 14, 2018 18.44 18.89 17.18 17.28 546,008 -1.10(-5.98%)
Aug 13, 2018 17.98 18.85 17.98 18.38 487,265 +0.35(+1.94%)
Aug 10, 2018 17.50 18.34 17.38 18.03 970,800 +0.35(+1.98%)
Aug 09, 2018 18.20 18.75 17.28 17.68 1,311,276 -1.35(-7.09%)
Aug 08, 2018 18.80 19.18 18.50 19.03 517,139 +0.28(+1.49%)
Aug 07, 2018 18.45 18.86 18.11 18.75 378,847 +0.41(+2.24%)
Aug 06, 2018 18.31 18.60 18.01 18.34 246,245 +0.07(+0.38%)
Aug 03, 2018 19.59 19.59 17.82 18.27 750,400 -1.29(-6.57%)
Aug 02, 2018 19.21 20.07 18.78 19.55 224,120 +0.27(+1.37%)
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.