GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Collegium Pharmaceutical Stock Price (Quote) NASDAQ:COLL

$23.02 ( 1.63% ) Tuesday, 22nd Jun 2021

Range Low Price High Price Comment
30 days $21.72 $25.36 Tuesday, 22nd Jun 2021 COLL stock ended at $23.02. This is 1.63% more than the trading day before Monday, 21st Jun 2021. During the day the stock fluctuated 3.06% from a day low at $22.39 to a day high of $23.08.
90 days $21.27 $25.36
52 weeks $15.66 $26.91

Historical Collegium Pharmaceutical prices

Date Open High Low Close Volume
2021-06-22 $22.70 $23.08 $22.39 $23.02 154 935
2021-06-21 $22.53 $22.75 $22.19 $22.65 144 895
2021-06-18 $21.96 $22.55 $21.85 $22.37 924 045
2021-06-17 $22.66 $22.83 $22.14 $22.29 154 041
2021-06-16 $22.78 $23.24 $22.58 $22.70 197 095
2021-06-15 $23.10 $23.19 $22.75 $22.95 129 860
2021-06-14 $23.30 $23.74 $22.94 $22.99 133 131
2021-06-11 $23.22 $23.40 $23.14 $23.37 110 316
2021-06-10 $23.08 $23.32 $22.89 $23.10 139 747
2021-06-09 $22.61 $23.25 $22.61 $23.03 176 156
2021-06-08 $22.32 $22.60 $22.03 $22.49 157 324
2021-06-07 $21.92 $22.49 $21.82 $22.20 400 565
2021-06-04 $22.34 $22.47 $21.72 $21.81 323 304
2021-06-03 $22.70 $22.82 $22.33 $22.48 267 204
2021-06-02 $22.81 $22.97 $22.55 $22.79 228 143
2021-06-01 $23.93 $23.93 $22.78 $22.90 472 995
2021-05-28 $23.93 $24.35 $23.72 $23.89 166 551
2021-05-27 $23.47 $24.25 $23.32 $23.85 193 697
2021-05-26 $23.24 $23.86 $23.07 $23.44 210 508
2021-05-25 $24.55 $24.64 $23.40 $23.44 284 629
2021-05-24 $25.00 $25.36 $24.37 $24.52 176 548
2021-05-21 $24.61 $25.34 $24.18 $25.00 348 473
2021-05-20 $23.18 $24.54 $23.18 $24.40 271 568
2021-05-19 $22.75 $23.27 $22.19 $23.25 547 749
2021-05-18 $22.79 $23.66 $22.65 $22.94 267 460
2021-05-17 $22.85 $23.24 $22.58 $22.79 205 965
2021-05-14 $21.80 $22.84 $21.64 $22.81 240 940
2021-05-13 $21.85 $22.55 $21.58 $21.74 181 293
2021-05-12 $21.98 $22.39 $21.73 $21.84 220 976
2021-05-11 $21.38 $22.20 $21.27 $22.13 278 292
2021-05-10 $22.77 $22.80 $21.87 $21.99 252 084
2021-05-07 $23.62 $23.89 $22.65 $23.00 267 054
2021-05-06 $22.07 $22.30 $21.65 $21.94 262 303
2021-05-05 $22.31 $22.47 $22.06 $22.20 126 466
2021-05-04 $22.79 $23.07 $22.22 $22.31 184 815
2021-05-03 $22.43 $23.13 $22.07 $22.99 184 529
2021-04-30 $22.01 $22.59 $21.79 $22.30 473 184
2021-04-29 $22.60 $22.60 $22.09 $22.25 275 883
2021-04-28 $23.00 $23.09 $22.40 $22.44 265 267
2021-04-27 $23.31 $23.62 $23.05 $23.10 161 149
2021-04-26 $23.36 $23.89 $23.18 $23.25 176 580
2021-04-23 $23.59 $23.73 $22.75 $23.26 188 358
2021-04-22 $23.25 $23.95 $22.62 $23.36 172 540
2021-04-21 $22.75 $23.52 $22.58 $23.26 121 612
2021-04-20 $23.20 $23.69 $22.61 $22.81 148 573
2021-04-19 $23.34 $23.96 $22.77 $23.26 163 928
2021-04-16 $23.67 $23.67 $22.83 $23.27 178 779
2021-04-15 $24.28 $24.69 $23.39 $23.46 339 290
2021-04-14 $22.98 $24.25 $22.98 $24.02 217 323
2021-04-13 $22.88 $23.12 $22.61 $22.91 148 226

About Collegium Pharmaceutical

Collegium Pharmaceutical, Inc., a specialty pharmaceutical company, develops and commercializes abuse-deterrent products that incorporate its DETERx platform technology for the treatment of chronic pain and other diseases. Its lead product candidate is Xtampza, an oral formulation of oxycodone. The company is also developing COL-195, a hydrocodone for the treatment of chronic pain; COL-172, an oxymorphone for the treatment of chronic pain; COL-19... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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