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 |
| Jul 13, 2021 | $23.17 | $23.55 | $22.87 | $23.50 | 138 124 |
| Jul 12, 2021 | $22.61 | $23.28 | $22.44 | $23.17 | 118 457 |
| Jul 09, 2021 | $22.80 | $23.14 | $22.42 | $22.57 | 125 514 |
| Jul 08, 2021 | $22.62 | $22.85 | $22.20 | $22.54 | 114 304 |
| Jul 07, 2021 | $23.16 | $23.79 | $22.49 | $22.91 | 240 326 |
| Jul 06, 2021 | $23.35 | $23.37 | $22.72 | $23.04 | 149 262 |
| Jul 02, 2021 | $23.28 | $24.22 | $23.18 | $23.30 | 147 177 |
| Jul 01, 2021 | $23.79 | $24.06 | $23.60 | $23.99 | 182 463 |
| Jun 30, 2021 | $24.44 | $24.44 | $23.60 | $23.64 | 156 970 |
| Jun 29, 2021 | $25.24 | $25.24 | $24.28 | $24.50 | 145 547 |
| Jun 28, 2021 | $25.29 | $25.29 | $24.27 | $24.70 | 204 477 |
| Jun 25, 2021 | $23.88 | $25.66 | $23.88 | $25.28 | 925 675 |
| Jun 24, 2021 | $23.85 | $24.20 | $23.48 | $24.15 | 268 749 |
| Jun 23, 2021 | $23.15 | $23.71 | $22.71 | $23.66 | 204 746 |
| Jun 22, 2021 | $22.70 | $23.08 | $22.39 | $23.02 | 154 935 |
| Jun 21, 2021 | $22.53 | $22.75 | $22.19 | $22.65 | 144 895 |
| Jun 18, 2021 | $21.96 | $22.55 | $21.85 | $22.37 | 924 045 |
| Jun 17, 2021 | $22.66 | $22.83 | $22.14 | $22.29 | 154 041 |
| Jun 16, 2021 | $22.78 | $23.24 | $22.58 | $22.70 | 197 095 |
| Jun 15, 2021 | $23.10 | $23.19 | $22.75 | $22.95 | 129 860 |
| Jun 14, 2021 | $23.30 | $23.74 | $22.94 | $22.99 | 133 131 |
| Jun 11, 2021 | $23.22 | $23.40 | $23.14 | $23.37 | 110 316 |
| Jun 10, 2021 | $23.08 | $23.32 | $22.89 | $23.10 | 139 747 |
| Jun 09, 2021 | $22.61 | $23.25 | $22.61 | $23.03 | 176 156 |
| Jun 08, 2021 | $22.32 | $22.60 | $22.03 | $22.49 | 157 324 |
