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 |
| Oct 28, 2021 | $20.83 | $20.83 | $20.09 | $20.18 | 568 993 |
| Oct 27, 2021 | $20.92 | $21.14 | $20.66 | $20.71 | 353 607 |
| Oct 26, 2021 | $21.30 | $21.38 | $20.91 | $20.91 | 159 887 |
| Oct 25, 2021 | $20.98 | $21.41 | $20.97 | $21.35 | 133 678 |
| Oct 22, 2021 | $21.00 | $21.13 | $20.83 | $21.06 | 69 380 |
| Oct 21, 2021 | $21.15 | $21.25 | $20.80 | $21.05 | 143 662 |
| Oct 20, 2021 | $21.17 | $21.35 | $21.08 | $21.18 | 96 953 |
| Oct 19, 2021 | $21.04 | $21.28 | $21.01 | $21.23 | 113 688 |
| Oct 18, 2021 | $21.01 | $21.32 | $20.78 | $21.04 | 255 543 |
| Oct 15, 2021 | $21.05 | $21.25 | $20.62 | $20.98 | 210 674 |
| Oct 14, 2021 | $21.00 | $21.12 | $20.49 | $20.75 | 276 012 |
| Oct 13, 2021 | $20.86 | $20.96 | $20.52 | $20.93 | 152 927 |
| Oct 12, 2021 | $20.90 | $20.97 | $20.12 | $20.76 | 173 552 |
| Oct 11, 2021 | $20.31 | $20.81 | $20.28 | $20.79 | 143 210 |
| Oct 08, 2021 | $20.40 | $20.40 | $19.98 | $20.29 | 163 588 |
| Oct 07, 2021 | $19.90 | $20.23 | $19.90 | $20.23 | 147 957 |
| Oct 06, 2021 | $19.51 | $19.97 | $19.37 | $19.87 | 138 961 |
| Oct 05, 2021 | $19.75 | $19.81 | $19.42 | $19.66 | 178 986 |
| Oct 04, 2021 | $19.85 | $19.99 | $19.65 | $19.72 | 190 633 |
| Oct 01, 2021 | $19.81 | $20.28 | $19.59 | $19.96 | 223 342 |
| Sep 30, 2021 | $20.01 | $20.29 | $19.28 | $19.74 | 301 180 |
| Sep 29, 2021 | $19.98 | $20.33 | $19.73 | $19.84 | 229 654 |
| Sep 28, 2021 | $20.68 | $20.73 | $19.73 | $19.86 | 399 493 |
| Sep 27, 2021 | $20.49 | $20.96 | $20.49 | $20.73 | 255 609 |
| Sep 24, 2021 | $20.34 | $20.72 | $20.20 | $20.44 | 205 389 |
