and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Collegium Pharmaceutical Stock Price (Quote) NASDAQ:COLL
$18.54 ( 2.09% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.10 | $19.30 | Tuesday, 5th Jul 2022 COLL stock ended at $18.54. This is 2.09% more than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 3.91% from a day low at $17.89 to a day high of $18.59. |
| 90 days | $14.04 | $21.13 | |
| 52 weeks | $14.04 | $25.63 |
Historical Collegium Pharmaceutical prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $18.07 | $18.59 | $17.89 | $18.54 | 357 309 |
| 2022-07-01 | $17.82 | $18.31 | $17.51 | $18.16 | 207 652 |
| 2022-06-30 | $17.44 | $18.15 | $17.44 | $17.72 | 360 147 |
| 2022-06-29 | $18.09 | $18.59 | $17.31 | $17.77 | 358 590 |
| 2022-06-28 | $18.81 | $19.30 | $18.06 | $18.13 | 519 332 |
| 2022-06-27 | $18.38 | $19.20 | $18.24 | $18.78 | 449 172 |
| 2022-06-24 | $17.30 | $18.31 | $17.19 | $18.30 | 775 107 |
| 2022-06-23 | $16.98 | $17.30 | $16.84 | $17.26 | 185 293 |
| 2022-06-22 | $15.99 | $17.50 | $15.99 | $16.98 | 430 997 |
| 2022-06-21 | $16.03 | $16.27 | $15.65 | $15.99 | 300 991 |
| 2022-06-17 | $15.56 | $16.00 | $15.53 | $15.83 | 732 274 |
| 2022-06-16 | $15.79 | $16.02 | $15.47 | $15.60 | 177 101 |
| 2022-06-15 | $15.77 | $16.45 | $15.71 | $16.12 | 228 958 |
| 2022-06-14 | $15.42 | $16.00 | $15.23 | $15.68 | 207 689 |
| 2022-06-13 | $15.77 | $15.97 | $15.10 | $15.46 | 383 797 |
| 2022-06-10 | $16.17 | $16.54 | $16.05 | $16.19 | 290 001 |
| 2022-06-09 | $16.19 | $16.58 | $16.01 | $16.48 | 180 786 |
| 2022-06-08 | $15.96 | $16.30 | $15.93 | $16.22 | 273 725 |
| 2022-06-07 | $15.66 | $15.97 | $15.61 | $15.96 | 246 603 |
| 2022-06-06 | $15.71 | $16.15 | $15.64 | $15.72 | 272 649 |
| 2022-06-03 | $15.62 | $15.73 | $15.45 | $15.64 | 181 792 |
| 2022-06-02 | $15.55 | $15.88 | $15.04 | $15.73 | 253 969 |
| 2022-06-01 | $15.67 | $15.81 | $14.89 | $15.48 | 407 675 |
| 2022-05-31 | $15.96 | $16.16 | $15.55 | $15.62 | 449 701 |
| 2022-05-27 | $15.68 | $15.97 | $15.50 | $15.94 | 301 056 |
| 2022-05-26 | $16.11 | $16.29 | $15.54 | $15.54 | 261 553 |
| 2022-05-25 | $15.46 | $15.99 | $15.43 | $15.95 | 305 153 |
| 2022-05-24 | $15.53 | $15.76 | $14.84 | $15.49 | 359 573 |
| 2022-05-23 | $16.30 | $16.37 | $15.54 | $15.65 | 281 738 |
| 2022-05-20 | $16.14 | $16.38 | $15.83 | $16.36 | 207 851 |
| 2022-05-19 | $15.50 | $16.29 | $15.48 | $15.98 | 376 989 |
| 2022-05-18 | $15.39 | $15.59 | $15.16 | $15.41 | 337 573 |
| 2022-05-17 | $15.65 | $16.36 | $15.21 | $15.71 | 220 716 |
| 2022-05-16 | $15.54 | $16.45 | $15.47 | $15.51 | 517 095 |
| 2022-05-13 | $15.08 | $15.68 | $14.88 | $15.64 | 516 386 |
| 2022-05-12 | $14.35 | $15.10 | $14.19 | $14.96 | 645 647 |
| 2022-05-11 | $15.18 | $15.36 | $14.04 | $14.46 | 782 908 |
| 2022-05-10 | $14.25 | $14.78 | $14.19 | $14.48 | 429 855 |
| 2022-05-09 | $14.51 | $14.87 | $14.09 | $14.22 | 508 360 |
| 2022-05-06 | $15.38 | $15.59 | $14.59 | $14.70 | 368 287 |
| 2022-05-05 | $15.97 | $15.97 | $15.19 | $15.52 | 281 040 |
| 2022-05-04 | $15.71 | $16.06 | $15.11 | $16.00 | 503 813 |
| 2022-05-03 | $15.93 | $16.04 | $15.65 | $15.72 | 297 903 |
| 2022-05-02 | $16.14 | $16.42 | $15.64 | $15.98 | 339 920 |
| 2022-04-29 | $16.21 | $16.61 | $15.90 | $16.10 | 345 664 |
| 2022-04-28 | $16.45 | $16.68 | $15.95 | $16.26 | 313 774 |
| 2022-04-27 | $16.65 | $16.65 | $16.04 | $16.33 | 351 982 |
| 2022-04-26 | $17.24 | $17.24 | $16.52 | $16.57 | 382 573 |
| 2022-04-25 | $17.45 | $17.69 | $17.18 | $17.47 | 260 176 |
| 2022-04-22 | $17.70 | $17.79 | $17.47 | $17.64 | 94 143 |
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
