NASDAQ:COLL
Collegium Pharmaceutical Stock Price (Quote)
$37.51
+0 (+0%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.24 | $40.49 | Friday, 3rd May 2024 COLL stock ended at $37.51. During the day the stock fluctuated 2.73% from a day low at $37.30 to a day high of $38.32. |
| 90 days | $31.34 | $40.91 | |
| 52 weeks | $20.84 | $40.91 |
| Date | Open | High | Low | Close | Volume |
| May 04, 2023 | $22.05 | $22.41 | $21.70 | $22.20 | 560 358 |
| May 03, 2023 | $22.35 | $22.63 | $21.50 | $22.11 | 567 663 |
| May 02, 2023 | $22.86 | $23.12 | $21.79 | $22.30 | 566 429 |
| May 01, 2023 | $22.98 | $23.54 | $22.73 | $22.99 | 563 443 |
| Apr 28, 2023 | $22.94 | $23.48 | $22.95 | $23.27 | 345 017 |
| Apr 27, 2023 | $23.08 | $23.29 | $22.72 | $23.18 | 197 873 |
| Apr 26, 2023 | $22.70 | $22.90 | $22.55 | $22.84 | 140 214 |
| Apr 25, 2023 | $23.10 | $23.14 | $22.41 | $22.78 | 537 571 |
| Apr 24, 2023 | $22.98 | $23.49 | $22.91 | $23.40 | 303 320 |
| Apr 21, 2023 | $22.83 | $23.36 | $22.67 | $23.07 | 267 744 |
| Apr 20, 2023 | $22.80 | $23.19 | $22.67 | $22.84 | 287 665 |
| Apr 19, 2023 | $23.13 | $23.25 | $22.66 | $22.88 | 235 797 |
| Apr 18, 2023 | $23.21 | $23.26 | $23.05 | $23.14 | 231 322 |
| Apr 17, 2023 | $23.08 | $23.37 | $22.52 | $23.17 | 191 108 |
| Apr 14, 2023 | $22.92 | $23.33 | $22.62 | $22.93 | 214 199 |
| Apr 13, 2023 | $22.47 | $23.30 | $22.47 | $23.00 | 408 454 |
| Apr 12, 2023 | $23.72 | $23.84 | $21.99 | $22.08 | 604 355 |
| Apr 11, 2023 | $23.93 | $24.00 | $23.48 | $23.55 | 716 925 |
| Apr 10, 2023 | $23.42 | $23.90 | $23.29 | $23.67 | 346 004 |
| Apr 06, 2023 | $23.66 | $23.74 | $23.37 | $23.49 | 283 165 |
| Apr 05, 2023 | $24.05 | $24.10 | $23.22 | $23.50 | 332 195 |
| Apr 04, 2023 | $23.92 | $24.03 | $23.34 | $24.00 | 248 811 |
| Apr 03, 2023 | $23.98 | $24.08 | $23.56 | $23.69 | 286 189 |
| Mar 31, 2023 | $24.55 | $25.00 | $23.95 | $23.99 | 353 807 |
| Mar 30, 2023 | $23.88 | $24.40 | $23.88 | $24.37 | 154 391 |
