$28.29 (-0.632%)

Volume: 134.868k

Closed: Jan 27, 2023

Hollow Logo Score: 2.592
Collegium Pharmaceutical Stock
$28.29 (-0.632%)

Volume: 134.868k

Closed: Jan 27, 2023

Score Hollow Logo 2.592
NASDAQ:COLL

Collegium Pharmaceutical Stock Price (Quote)

$28.29 ( -0.632% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $22.55 $30.22 Friday, 27th Jan 2023 COLL stock ended at $28.29. This is 0.632% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 3.06% from a day low at $27.75 to a day high of $28.60.
90 days $16.86 $30.22
52 weeks $14.04 $30.22

Historical Collegium Pharmaceutical prices

Date Open High Low Close Volume
2023-01-27 $28.43 $28.60 $27.75 $28.29 134 868
2023-01-26 $28.83 $30.22 $27.89 $28.47 283 800
2023-01-25 $28.32 $28.61 $27.75 $28.58 138 203
2023-01-24 $28.23 $29.04 $27.43 $28.58 569 273
2023-01-23 $28.00 $28.70 $27.03 $28.23 506 133
2023-01-20 $28.25 $28.25 $27.38 $27.57 206 600
2023-01-19 $28.32 $28.33 $26.72 $27.98 291 400
2023-01-18 $28.35 $28.98 $27.81 $28.25 474 734
2023-01-17 $28.44 $28.99 $27.72 $28.39 178 311
2023-01-13 $28.59 $29.02 $28.35 $28.73 471 311
2023-01-12 $27.39 $28.88 $27.18 $28.74 292 415
2023-01-11 $28.35 $28.67 $27.07 $27.38 260 729
2023-01-10 $28.26 $28.69 $27.72 $28.45 543 900
2023-01-09 $28.81 $28.81 $26.43 $27.91 807 400
2023-01-06 $28.10 $29.78 $28.00 $28.65 1 019 200
2023-01-05 $27.10 $28.12 $26.91 $28.04 1 150 910
2023-01-04 $24.04 $27.08 $23.72 $26.98 1 168 651
2023-01-03 $23.36 $23.68 $22.72 $23.58 295 157
2022-12-30 $23.08 $23.30 $22.55 $23.20 148 712
2022-12-29 $23.60 $23.73 $23.04 $23.09 156 818
2022-12-28 $23.43 $23.95 $23.18 $23.37 117 682
2022-12-27 $23.01 $24.36 $22.68 $23.55 242 177
2022-12-23 $23.11 $23.11 $22.71 $22.96 106 572
2022-12-22 $22.79 $23.00 $22.55 $22.97 104 135
2022-12-21 $22.87 $23.40 $22.87 $23.00 221 741
2022-12-20 $22.79 $23.34 $22.79 $22.86 283 328
2022-12-19 $22.72 $23.13 $22.46 $22.78 274 080
2022-12-16 $22.29 $22.79 $22.10 $22.75 928 551
2022-12-15 $22.47 $22.64 $22.26 $22.49 199 787
2022-12-14 $22.19 $22.93 $21.95 $22.67 197 541
2022-12-13 $22.21 $22.50 $21.93 $22.09 448 580
2022-12-12 $21.97 $22.10 $21.57 $21.85 174 701
2022-12-09 $22.50 $22.50 $21.77 $21.89 127 441
2022-12-08 $21.96 $22.79 $21.78 $22.50 139 794
2022-12-07 $22.39 $22.75 $21.87 $21.87 144 593
2022-12-06 $22.48 $22.65 $22.12 $22.40 225 246
2022-12-05 $22.99 $22.99 $22.27 $22.73 205 571
2022-12-02 $22.55 $23.27 $22.36 $23.02 284 311
2022-12-01 $21.88 $22.98 $21.85 $22.88 415 181
2022-11-30 $21.24 $21.94 $21.05 $21.87 203 177
2022-11-29 $21.40 $21.65 $21.21 $21.25 98 280
2022-11-28 $21.52 $21.99 $21.24 $21.45 133 170
2022-11-25 $21.51 $21.98 $21.34 $21.66 102 764
2022-11-23 $21.85 $21.99 $21.36 $21.49 93 072
2022-11-22 $21.80 $21.99 $21.25 $21.94 171 614
2022-11-21 $21.70 $21.97 $21.43 $21.59 131 730
2022-11-18 $21.80 $22.09 $21.20 $21.93 249 182
2022-11-17 $20.89 $21.34 $20.80 $21.24 130 461
2022-11-16 $21.55 $21.65 $20.62 $20.74 164 278
2022-11-15 $20.18 $21.66 $20.08 $21.50 262 893

Hot Stocks To Watch:

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