Indicators

Collegium Pharma (NQ: COLL )

32.47 -1.20 (-3.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	21.42	21.98	21.29	21.73	133,700	+0.20(+0.91%)
Nov 27, 2019	21.01	21.64	20.77	21.54	382,000	+0.86(+4.13%)
Nov 26, 2019	20.88	21.68	20.18	20.68	866,409	-0.20(-0.96%)
Nov 25, 2019	19.43	21.08	19.43	20.88	539,211	+1.53(+7.91%)
Nov 22, 2019	19.24	19.59	19.10	19.35	313,200	+0.14(+0.73%)
Nov 21, 2019	19.21	19.40	18.74	19.21	333,129	+0.00(+0.00%)
Nov 20, 2019	18.98	19.49	18.61	19.21	488,057	+0.17(+0.89%)
Nov 19, 2019	19.01	19.14	18.76	19.04	346,714	+0.18(+0.95%)
Nov 18, 2019	18.19	19.01	18.16	18.86	302,603	+0.75(+4.11%)
Nov 15, 2019	18.46	18.89	18.08	18.11	410,300	-0.18(-0.96%)
Nov 14, 2019	18.00	18.62	17.70	18.29	419,015	+0.03(+0.16%)
Nov 13, 2019	18.72	18.80	17.94	18.26	508,025	-0.88(-4.60%)
Nov 12, 2019	19.03	19.39	18.91	19.14	397,227	+0.14(+0.71%)
Nov 11, 2019	19.68	19.81	18.94	19.00	543,427	-0.96(-4.78%)
Nov 08, 2019	17.97	19.99	17.73	19.96	1,220,900	+1.96(+10.89%)
Nov 07, 2019	15.70	19.97	15.60	18.00	3,607,802	+4.30(+31.39%)
Nov 06, 2019	13.70	13.79	13.07	13.70	353,948	-0.02(-0.15%)
Nov 05, 2019	13.54	13.92	13.40	13.72	347,016	+0.32(+2.39%)
Nov 04, 2019	12.99	13.58	12.90	13.40	447,722	+0.55(+4.28%)

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.