$21.63 (-3.22%)

Volume: 412.741k

Closed: Jun 02, 2023

Hollow Logo Score: -4.866
Collegium Pharmaceutical Stock
$21.63 (-3.22%)

Volume: 412.741k

Closed: Jun 02, 2023

Score Hollow Logo -4.866
NASDAQ:COLL

Collegium Pharmaceutical Stock Price (Quote)

$21.63 ( -3.22% ) Friday, 2nd Jun 2023

Range Low Price High Price Comment
30 days $21.08 $24.17 Friday, 2nd Jun 2023 COLL stock ended at $21.63. This is 3.22% less than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 7.14% from a day low at $21.08 to a day high of $22.59.
90 days $21.08 $27.03
52 weeks $15.10 $30.22

Historical Collegium Pharmaceutical prices

Date Open High Low Close Volume
2023-06-02 $22.45 $22.59 $21.08 $21.63 412 741
2023-06-01 $22.00 $22.64 $21.81 $22.35 253 646
2023-05-31 $21.73 $22.77 $21.61 $22.07 259 291
2023-05-30 $22.61 $22.96 $21.60 $21.80 221 001
2023-05-26 $22.42 $22.74 $22.25 $22.53 154 139
2023-05-25 $22.95 $22.99 $22.18 $22.38 223 194
2023-05-24 $23.14 $23.14 $22.74 $23.04 166 192
2023-05-23 $23.50 $24.17 $23.19 $23.25 228 384
2023-05-22 $23.31 $23.62 $23.27 $23.51 171 511
2023-05-19 $22.77 $23.28 $22.75 $23.27 229 493
2023-05-18 $22.73 $22.86 $22.33 $22.53 244 583
2023-05-17 $23.11 $23.13 $22.69 $22.83 199 026
2023-05-16 $23.37 $23.37 $22.84 $23.03 256 033
2023-05-15 $23.11 $23.63 $23.11 $23.50 245 083
2023-05-12 $23.25 $23.25 $22.85 $23.07 254 566
2023-05-11 $23.00 $23.24 $22.86 $23.13 291 638
2023-05-10 $23.77 $23.77 $22.72 $23.09 303 913
2023-05-09 $23.43 $23.67 $23.10 $23.53 424 989
2023-05-08 $23.02 $23.52 $22.75 $23.42 397 036
2023-05-05 $22.49 $23.43 $22.00 $22.91 701 953
2023-05-04 $22.05 $22.41 $21.70 $22.20 560 358
2023-05-03 $22.35 $22.63 $21.50 $22.11 567 663
2023-05-02 $22.86 $23.12 $21.79 $22.30 566 429
2023-05-01 $22.98 $23.54 $22.73 $22.99 563 443
2023-04-28 $22.94 $23.48 $22.95 $23.27 345 017
2023-04-27 $23.08 $23.29 $22.72 $23.18 197 873
2023-04-26 $22.70 $22.90 $22.55 $22.84 140 214
2023-04-25 $23.10 $23.14 $22.41 $22.78 537 571
2023-04-24 $22.98 $23.49 $22.91 $23.40 303 320
2023-04-21 $22.83 $23.36 $22.67 $23.07 267 744
2023-04-20 $22.80 $23.19 $22.67 $22.84 287 665
2023-04-19 $23.13 $23.25 $22.66 $22.88 235 797
2023-04-18 $23.21 $23.26 $23.05 $23.14 231 322
2023-04-17 $23.08 $23.37 $22.52 $23.17 191 108
2023-04-14 $22.92 $23.33 $22.62 $22.93 214 199
2023-04-13 $22.47 $23.30 $22.47 $23.00 408 454
2023-04-12 $23.72 $23.84 $21.99 $22.08 604 355
2023-04-11 $23.93 $24.00 $23.48 $23.55 716 925
2023-04-10 $23.42 $23.90 $23.29 $23.67 346 004
2023-04-06 $23.66 $23.74 $23.37 $23.49 283 165
2023-04-05 $24.05 $24.10 $23.22 $23.50 332 195
2023-04-04 $23.92 $24.03 $23.34 $24.00 248 811
2023-04-03 $23.98 $24.08 $23.56 $23.69 286 189
2023-03-31 $24.55 $25.00 $23.95 $23.99 353 807
2023-03-30 $23.88 $24.40 $23.88 $24.37 154 391
2023-03-29 $24.44 $24.44 $23.82 $24.00 233 360
2023-03-28 $24.09 $24.37 $23.25 $24.17 164 165
2023-03-27 $24.09 $24.29 $22.92 $24.15 171 684
2023-03-24 $22.82 $23.99 $22.67 $23.77 424 333
2023-03-23 $24.30 $24.30 $22.93 $23.00 324 508
Click to get the best stock tips daily for free!

About Collegium Pharmaceutical

Collegium Pharmaceutical, Inc., a specialty pharmaceutical company, develops and commercializes medicines for pain management. Its portfolio includes Xtampza ER, an abuse-deterrent, extended-release, oral formulation of oxycodone; Nucynta ER and Nucynta IR, which are extended-release and immediate-release formulations of tapentadol; and Xtampza ER for the management of pain severe enough to require daily, around-the-clock, long-term opioid treatm... COLL Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT