Indicators

Collegium Pharma (NQ: COLL )

31.50 -6.36 (-16.80%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	16.21	16.61	15.90	16.10	343,066	-0.16(-0.98%)
Apr 28, 2022	16.45	16.68	15.95	16.26	311,695	-0.07(-0.43%)
Apr 27, 2022	16.65	16.65	16.13	16.33	350,548	-0.24(-1.45%)
Apr 26, 2022	17.24	17.24	16.52	16.57	378,463	-0.90(-5.15%)
Apr 25, 2022	17.45	17.69	17.18	17.47	259,547	-0.18(-1.02%)
Apr 22, 2022	17.70	17.79	17.47	17.65	270,096	-0.08(-0.45%)
Apr 21, 2022	18.04	18.26	17.70	17.73	357,740	-0.30(-1.66%)
Apr 20, 2022	18.35	18.87	17.98	18.03	317,509	-0.22(-1.21%)
Apr 19, 2022	18.01	18.28	17.72	18.25	662,108	+0.16(+0.88%)
Apr 18, 2022	19.21	19.39	18.04	18.09	350,842	-1.09(-5.68%)
Apr 14, 2022	19.51	19.52	18.56	19.18	275,863	-0.33(-1.69%)
Apr 13, 2022	19.20	19.70	19.20	19.51	433,333	+0.25(+1.30%)
Apr 12, 2022	19.61	19.82	19.17	19.26	367,558	-0.41(-2.08%)
Apr 11, 2022	20.58	20.59	19.53	19.67	409,326	-0.84(-4.10%)
Apr 08, 2022	20.68	20.99	20.50	20.51	372,620	-0.13(-0.63%)
Apr 07, 2022	20.92	21.13	20.42	20.64	313,684	-0.24(-1.15%)
Apr 06, 2022	20.00	20.99	19.69	20.88	630,790	+0.80(+3.98%)
Apr 05, 2022	19.52	21.00	19.48	20.08	587,851	+0.84(+4.37%)
Apr 04, 2022	19.69	19.79	19.16	19.24	325,420	-0.49(-2.48%)

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.