NASDAQ:COLL
Collegium Pharmaceutical Stock Price (Quote)
$35.94
+1.20 (+3.45%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.24 | $40.91 | Tuesday, 23rd Apr 2024 COLL stock ended at $35.94. This is 3.45% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 4.53% from a day low at $34.92 to a day high of $36.51. |
| 90 days | $31.34 | $40.91 | |
| 52 weeks | $20.84 | $40.91 |
| Date | Open | High | Low | Close | Volume |
| Apr 23, 2024 | $35.00 | $36.51 | $34.92 | $35.94 | 544 824 |
| Apr 22, 2024 | $34.93 | $35.30 | $34.55 | $34.74 | 361 737 |
| Apr 19, 2024 | $34.65 | $35.34 | $34.24 | $34.84 | 316 197 |
| Apr 18, 2024 | $35.47 | $35.47 | $34.69 | $34.77 | 193 412 |
| Apr 17, 2024 | $35.47 | $35.73 | $34.83 | $35.45 | 248 573 |
| Apr 16, 2024 | $35.03 | $35.81 | $34.75 | $35.40 | 316 117 |
| Apr 15, 2024 | $35.67 | $35.83 | $35.12 | $35.14 | 356 378 |
| Apr 12, 2024 | $36.51 | $36.51 | $35.47 | $35.71 | 366 280 |
| Apr 11, 2024 | $37.97 | $37.97 | $35.72 | $36.39 | 450 215 |
| Apr 10, 2024 | $38.29 | $38.89 | $37.95 | $37.99 | 303 143 |
| Apr 09, 2024 | $39.37 | $39.53 | $38.41 | $38.79 | 200 711 |
| Apr 08, 2024 | $39.67 | $40.02 | $38.89 | $39.42 | 229 407 |
| Apr 05, 2024 | $39.23 | $40.24 | $39.05 | $39.99 | 377 438 |
| Apr 04, 2024 | $39.60 | $40.49 | $39.18 | $39.30 | 357 977 |
| Apr 03, 2024 | $38.25 | $39.46 | $38.24 | $39.45 | 253 683 |
| Apr 02, 2024 | $38.35 | $39.03 | $38.12 | $38.40 | 335 646 |
| Apr 01, 2024 | $38.54 | $38.97 | $37.63 | $38.88 | 351 385 |
| Mar 28, 2024 | $40.87 | $40.87 | $38.59 | $38.82 | 613 299 |
| Mar 27, 2024 | $40.10 | $40.91 | $39.97 | $40.91 | 349 937 |
| Mar 26, 2024 | $40.32 | $40.32 | $39.44 | $39.93 | 328 053 |
| Mar 25, 2024 | $39.78 | $40.59 | $39.55 | $40.16 | 269 068 |
| Mar 22, 2024 | $39.56 | $39.96 | $39.13 | $39.72 | 288 178 |
| Mar 21, 2024 | $38.98 | $39.80 | $38.47 | $39.66 | 564 846 |
| Mar 20, 2024 | $37.61 | $38.88 | $37.29 | $38.79 | 519 232 |
| Mar 19, 2024 | $39.37 | $39.37 | $37.74 | $37.96 | 835 339 |
