NASDAQ:COLL
Collegium Pharmaceutical Stock Price (Quote)
$36.42
+0.580 (+1.62%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.24 | $40.91 | Friday, 26th Apr 2024 COLL stock ended at $36.42. This is 1.62% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.18% from a day low at $35.79 to a day high of $36.57. |
| 90 days | $31.34 | $40.91 | |
| 52 weeks | $20.84 | $40.91 |
| Date | Open | High | Low | Close | Volume |
| Dec 03, 2021 | $17.84 | $17.99 | $17.50 | $17.61 | 243 791 |
| Dec 02, 2021 | $17.74 | $17.95 | $17.22 | $17.80 | 236 931 |
| Dec 01, 2021 | $17.49 | $18.15 | $17.36 | $17.50 | 281 434 |
| Nov 30, 2021 | $17.49 | $17.82 | $17.27 | $17.58 | 362 608 |
| Nov 29, 2021 | $18.04 | $18.22 | $17.66 | $17.70 | 287 076 |
| Nov 26, 2021 | $18.28 | $18.31 | $17.57 | $17.95 | 219 501 |
| Nov 24, 2021 | $18.62 | $18.79 | $18.45 | $18.53 | 200 999 |
| Nov 23, 2021 | $18.80 | $18.91 | $18.48 | $18.68 | 298 315 |
| Nov 22, 2021 | $19.02 | $19.28 | $18.60 | $18.68 | 259 365 |
| Nov 19, 2021 | $18.89 | $19.10 | $18.50 | $18.85 | 294 035 |
| Nov 18, 2021 | $19.30 | $19.64 | $18.92 | $19.05 | 373 887 |
| Nov 17, 2021 | $19.87 | $19.92 | $19.31 | $19.56 | 304 557 |
| Nov 16, 2021 | $19.75 | $20.34 | $19.75 | $19.86 | 344 430 |
| Nov 15, 2021 | $20.50 | $20.64 | $19.75 | $20.01 | 314 160 |
| Nov 12, 2021 | $20.10 | $20.12 | $19.46 | $19.48 | 284 971 |
| Nov 11, 2021 | $20.14 | $20.58 | $20.03 | $20.12 | 251 148 |
| Nov 10, 2021 | $20.20 | $20.53 | $20.04 | $20.20 | 595 885 |
| Nov 09, 2021 | $20.17 | $20.42 | $19.43 | $20.33 | 236 514 |
| Nov 08, 2021 | $19.09 | $20.53 | $19.09 | $20.34 | 518 822 |
| Nov 05, 2021 | $18.99 | $20.10 | $18.37 | $19.06 | 667 676 |
| Nov 04, 2021 | $20.24 | $20.29 | $19.10 | $19.35 | 478 079 |
| Nov 03, 2021 | $19.97 | $20.23 | $19.52 | $20.12 | 272 265 |
| Nov 02, 2021 | $20.60 | $20.78 | $20.00 | $20.03 | 289 793 |
| Nov 01, 2021 | $19.74 | $20.68 | $19.45 | $20.62 | 617 303 |
| Oct 29, 2021 | $20.23 | $20.35 | $19.62 | $19.63 | 710 371 |
