Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Collegium Pharmaceutical Stock Price (Quote) NASDAQ:COLL
$21.35 ( 1.38% ) Monday, 25th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.28 | $21.41 | Monday, 25th Oct 2021 COLL stock ended at $21.35. This is 1.38% more than the trading day before Friday, 22nd Oct 2021. During the day the stock fluctuated 2.10% from a day low at $20.97 to a day high of $21.41. |
| 90 days | $17.67 | $25.62 | |
| 52 weeks | $17.24 | $26.91 |
Historical Collegium Pharmaceutical prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-25 | $20.98 | $21.41 | $20.97 | $21.35 | 133 678 |
| 2021-10-22 | $21.00 | $21.13 | $20.83 | $21.06 | 69 380 |
| 2021-10-21 | $21.15 | $21.25 | $20.80 | $21.05 | 143 662 |
| 2021-10-20 | $21.17 | $21.35 | $21.08 | $21.18 | 96 953 |
| 2021-10-19 | $21.04 | $21.28 | $21.01 | $21.23 | 113 688 |
| 2021-10-18 | $21.01 | $21.32 | $20.78 | $21.04 | 255 543 |
| 2021-10-15 | $21.05 | $21.25 | $20.62 | $20.98 | 210 674 |
| 2021-10-14 | $21.00 | $21.12 | $20.49 | $20.75 | 276 012 |
| 2021-10-13 | $20.86 | $20.96 | $20.52 | $20.93 | 152 927 |
| 2021-10-12 | $20.90 | $20.97 | $20.12 | $20.76 | 173 552 |
| 2021-10-11 | $20.31 | $20.81 | $20.28 | $20.79 | 143 210 |
| 2021-10-08 | $20.40 | $20.40 | $19.98 | $20.29 | 163 588 |
| 2021-10-07 | $19.90 | $20.23 | $19.90 | $20.23 | 147 957 |
| 2021-10-06 | $19.51 | $19.97 | $19.37 | $19.87 | 138 961 |
| 2021-10-05 | $19.75 | $19.81 | $19.42 | $19.66 | 178 986 |
| 2021-10-04 | $19.85 | $19.99 | $19.65 | $19.72 | 190 633 |
| 2021-10-01 | $19.81 | $20.28 | $19.59 | $19.96 | 223 342 |
| 2021-09-30 | $20.01 | $20.29 | $19.28 | $19.74 | 301 180 |
| 2021-09-29 | $19.98 | $20.33 | $19.73 | $19.84 | 229 654 |
| 2021-09-28 | $20.68 | $20.73 | $19.73 | $19.86 | 399 493 |
| 2021-09-27 | $20.49 | $20.96 | $20.49 | $20.73 | 255 609 |
| 2021-09-24 | $20.34 | $20.72 | $20.20 | $20.44 | 205 389 |
| 2021-09-23 | $20.12 | $20.61 | $20.04 | $20.39 | 264 153 |
| 2021-09-22 | $19.81 | $20.10 | $19.68 | $20.00 | 270 011 |
| 2021-09-21 | $19.64 | $20.02 | $19.63 | $19.73 | 189 094 |
| 2021-09-20 | $19.57 | $19.73 | $19.36 | $19.63 | 197 330 |
| 2021-09-17 | $19.67 | $19.88 | $19.48 | $19.83 | 531 118 |
| 2021-09-16 | $19.95 | $19.99 | $19.48 | $19.67 | 269 097 |
| 2021-09-15 | $19.93 | $20.05 | $19.67 | $19.86 | 151 309 |
| 2021-09-14 | $20.17 | $20.41 | $19.81 | $19.92 | 232 249 |
| 2021-09-13 | $19.81 | $20.32 | $19.60 | $20.07 | 262 647 |
| 2021-09-10 | $20.03 | $20.24 | $19.65 | $19.70 | 178 110 |
| 2021-09-09 | $19.77 | $20.19 | $19.60 | $19.97 | 175 178 |
| 2021-09-08 | $19.85 | $20.04 | $19.74 | $19.83 | 198 320 |
| 2021-09-07 | $20.22 | $20.52 | $19.89 | $19.96 | 250 808 |
| 2021-09-03 | $20.48 | $20.49 | $20.02 | $20.15 | 160 980 |
| 2021-09-02 | $20.29 | $20.75 | $19.92 | $20.64 | 277 379 |
| 2021-09-01 | $20.45 | $20.46 | $19.87 | $20.14 | 210 937 |
| 2021-08-31 | $20.30 | $20.91 | $20.15 | $20.53 | 207 355 |
| 2021-08-30 | $20.31 | $20.73 | $20.13 | $20.31 | 230 675 |
| 2021-08-27 | $20.52 | $21.13 | $20.34 | $20.41 | 188 409 |
| 2021-08-26 | $20.67 | $21.04 | $20.33 | $20.67 | 138 946 |
| 2021-08-25 | $20.50 | $21.12 | $20.32 | $20.84 | 232 416 |
| 2021-08-24 | $20.87 | $21.01 | $20.51 | $20.54 | 234 342 |
| 2021-08-23 | $20.17 | $20.85 | $20.10 | $20.75 | 219 125 |
| 2021-08-20 | $19.77 | $20.56 | $19.45 | $20.17 | 284 232 |
| 2021-08-19 | $20.12 | $20.70 | $19.80 | $19.91 | 406 832 |
| 2021-08-18 | $20.36 | $20.77 | $20.16 | $20.39 | 401 500 |
| 2021-08-17 | $20.01 | $20.95 | $19.35 | $20.52 | 916 276 |
| 2021-08-16 | $17.96 | $20.72 | $17.96 | $20.33 | 899 203 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
