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 |
| Mar 29, 2023 | $24.44 | $24.44 | $23.82 | $24.00 | 233 360 |
| Mar 28, 2023 | $24.09 | $24.37 | $23.25 | $24.17 | 164 165 |
| Mar 27, 2023 | $24.09 | $24.29 | $22.92 | $24.15 | 171 684 |
| Mar 24, 2023 | $22.82 | $23.99 | $22.67 | $23.77 | 424 333 |
| Mar 23, 2023 | $24.30 | $24.30 | $22.93 | $23.00 | 324 508 |
| Mar 22, 2023 | $24.82 | $24.95 | $24.02 | $24.06 | 452 164 |
| Mar 21, 2023 | $24.46 | $25.07 | $24.19 | $24.89 | 372 317 |
| Mar 20, 2023 | $23.91 | $24.24 | $23.80 | $24.05 | 247 594 |
| Mar 17, 2023 | $24.18 | $24.51 | $23.73 | $23.87 | 588 800 |
| Mar 16, 2023 | $23.37 | $24.51 | $23.28 | $24.30 | 235 281 |
| Mar 15, 2023 | $23.88 | $24.69 | $23.46 | $23.65 | 430 557 |
| Mar 14, 2023 | $24.56 | $24.71 | $24.09 | $24.36 | 205 969 |
| Mar 13, 2023 | $24.19 | $24.73 | $23.88 | $23.95 | 324 792 |
| Mar 10, 2023 | $25.03 | $25.30 | $24.25 | $24.39 | 260 823 |
| Mar 09, 2023 | $25.83 | $26.15 | $24.81 | $24.97 | 304 679 |
| Mar 08, 2023 | $25.96 | $26.17 | $25.49 | $25.78 | 311 880 |
| Mar 07, 2023 | $25.29 | $26.00 | $25.08 | $25.96 | 477 087 |
| Mar 06, 2023 | $27.00 | $27.03 | $25.28 | $25.39 | 606 048 |
| Mar 03, 2023 | $27.23 | $27.23 | $26.77 | $26.94 | 284 080 |
| Mar 02, 2023 | $26.76 | $27.45 | $26.20 | $27.22 | 544 839 |
| Mar 01, 2023 | $26.73 | $27.02 | $26.16 | $26.79 | 452 102 |
| Feb 28, 2023 | $26.93 | $27.08 | $26.21 | $26.53 | 493 594 |
| Feb 27, 2023 | $27.24 | $27.39 | $26.74 | $26.80 | 395 793 |
| Feb 24, 2023 | $27.60 | $27.87 | $26.05 | $26.85 | 378 711 |
| Feb 23, 2023 | $26.64 | $26.82 | $25.87 | $26.60 | 458 511 |
