NASDAQ:COLL
Collegium Pharmaceutical Stock Price (Quote)
$35.48
-0.460 (-1.28%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.24 | $40.91 | Wednesday, 24th Apr 2024 COLL stock ended at $35.48. This is 1.28% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.95% from a day low at $35.33 to a day high of $36.02. |
| 90 days | $31.34 | $40.91 | |
| 52 weeks | $20.84 | $40.91 |
| Date | Open | High | Low | Close | Volume |
| Feb 12, 2024 | $33.56 | $34.07 | $33.56 | $33.70 | 337 418 |
| Feb 09, 2024 | $33.36 | $33.74 | $33.31 | $33.48 | 213 468 |
| Feb 08, 2024 | $33.27 | $33.35 | $32.75 | $33.34 | 356 417 |
| Feb 07, 2024 | $33.34 | $33.53 | $33.06 | $33.21 | 359 588 |
| Feb 06, 2024 | $32.99 | $33.44 | $32.99 | $33.24 | 156 918 |
| Feb 05, 2024 | $32.77 | $33.33 | $32.44 | $33.09 | 210 409 |
| Feb 02, 2024 | $33.44 | $33.44 | $32.74 | $32.84 | 156 777 |
| Feb 01, 2024 | $32.98 | $33.53 | $32.73 | $33.47 | 178 351 |
| Jan 31, 2024 | $33.58 | $34.24 | $32.87 | $32.96 | 264 536 |
| Jan 30, 2024 | $33.87 | $33.87 | $33.07 | $33.45 | 163 051 |
| Jan 29, 2024 | $33.10 | $33.89 | $32.67 | $33.89 | 196 798 |
| Jan 26, 2024 | $33.76 | $33.76 | $33.04 | $33.18 | 177 997 |
| Jan 25, 2024 | $33.49 | $33.67 | $33.09 | $33.49 | 158 464 |
| Jan 24, 2024 | $33.15 | $33.53 | $32.93 | $33.14 | 143 350 |
| Jan 23, 2024 | $33.60 | $33.84 | $32.44 | $32.96 | 267 395 |
| Jan 22, 2024 | $33.26 | $33.62 | $33.05 | $33.51 | 300 763 |
| Jan 19, 2024 | $33.04 | $33.04 | $32.48 | $32.99 | 184 079 |
| Jan 18, 2024 | $32.75 | $33.75 | $32.31 | $32.87 | 224 801 |
| Jan 17, 2024 | $32.08 | $33.52 | $32.04 | $32.74 | 385 557 |
| Jan 16, 2024 | $32.49 | $32.76 | $31.98 | $32.35 | 495 657 |
| Jan 12, 2024 | $32.98 | $33.00 | $32.28 | $32.51 | 245 013 |
| Jan 11, 2024 | $32.59 | $32.68 | $31.95 | $32.61 | 328 335 |
| Jan 10, 2024 | $32.28 | $32.64 | $31.97 | $32.63 | 290 594 |
| Jan 09, 2024 | $31.66 | $32.45 | $31.55 | $32.28 | 334 591 |
| Jan 08, 2024 | $32.50 | $32.50 | $31.37 | $31.74 | 317 060 |
