NASDAQ:COLL
Collegium Pharmaceutical Stock Price (Quote)
$35.84
+0.360 (+1.01%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.24 | $40.91 | Thursday, 25th Apr 2024 COLL stock ended at $35.84. This is 1.01% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.74% from a day low at $35.05 to a day high of $36.01. |
| 90 days | $31.34 | $40.91 | |
| 52 weeks | $20.84 | $40.91 |
| Date | Open | High | Low | Close | Volume |
| Sep 22, 2021 | $19.81 | $20.10 | $19.68 | $20.00 | 270 011 |
| Sep 21, 2021 | $19.64 | $20.02 | $19.63 | $19.73 | 189 094 |
| Sep 20, 2021 | $19.57 | $19.73 | $19.36 | $19.63 | 197 330 |
| Sep 17, 2021 | $19.67 | $19.88 | $19.48 | $19.83 | 531 118 |
| Sep 16, 2021 | $19.95 | $19.99 | $19.48 | $19.67 | 269 097 |
| Sep 15, 2021 | $19.93 | $20.05 | $19.67 | $19.86 | 151 309 |
| Sep 14, 2021 | $20.17 | $20.41 | $19.81 | $19.92 | 232 249 |
| Sep 13, 2021 | $19.81 | $20.32 | $19.60 | $20.07 | 262 647 |
| Sep 10, 2021 | $20.03 | $20.24 | $19.65 | $19.70 | 178 110 |
| Sep 09, 2021 | $19.77 | $20.19 | $19.60 | $19.97 | 175 178 |
| Sep 08, 2021 | $19.85 | $20.04 | $19.74 | $19.83 | 198 320 |
| Sep 07, 2021 | $20.22 | $20.52 | $19.89 | $19.96 | 250 808 |
| Sep 03, 2021 | $20.48 | $20.49 | $20.02 | $20.15 | 160 980 |
| Sep 02, 2021 | $20.29 | $20.75 | $19.92 | $20.64 | 277 379 |
| Sep 01, 2021 | $20.45 | $20.46 | $19.87 | $20.14 | 210 937 |
| Aug 31, 2021 | $20.30 | $20.91 | $20.15 | $20.53 | 207 355 |
| Aug 30, 2021 | $20.31 | $20.73 | $20.13 | $20.31 | 230 675 |
| Aug 27, 2021 | $20.52 | $21.13 | $20.34 | $20.41 | 188 409 |
| Aug 26, 2021 | $20.67 | $21.04 | $20.33 | $20.67 | 138 946 |
| Aug 25, 2021 | $20.50 | $21.12 | $20.32 | $20.84 | 232 416 |
| Aug 24, 2021 | $20.87 | $21.01 | $20.51 | $20.54 | 234 342 |
| Aug 23, 2021 | $20.17 | $20.85 | $20.10 | $20.75 | 219 125 |
| Aug 20, 2021 | $19.77 | $20.56 | $19.45 | $20.17 | 284 232 |
| Aug 19, 2021 | $20.12 | $20.70 | $19.80 | $19.91 | 406 832 |
| Aug 18, 2021 | $20.36 | $20.77 | $20.16 | $20.39 | 401 500 |
