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 |
| Jun 07, 2021 | $21.92 | $22.49 | $21.82 | $22.20 | 400 565 |
| Jun 04, 2021 | $22.34 | $22.47 | $21.72 | $21.81 | 323 304 |
| Jun 03, 2021 | $22.70 | $22.82 | $22.33 | $22.48 | 267 204 |
| Jun 02, 2021 | $22.81 | $22.97 | $22.55 | $22.79 | 228 143 |
| Jun 01, 2021 | $23.93 | $23.93 | $22.78 | $22.90 | 472 995 |
| May 28, 2021 | $23.93 | $24.35 | $23.72 | $23.89 | 166 551 |
| May 27, 2021 | $23.47 | $24.25 | $23.32 | $23.85 | 193 697 |
| May 26, 2021 | $23.24 | $23.86 | $23.07 | $23.44 | 210 508 |
| May 25, 2021 | $24.55 | $24.64 | $23.40 | $23.44 | 284 629 |
| May 24, 2021 | $25.00 | $25.36 | $24.37 | $24.52 | 176 548 |
| May 21, 2021 | $24.61 | $25.34 | $24.18 | $25.00 | 348 473 |
| May 20, 2021 | $23.18 | $24.54 | $23.18 | $24.40 | 271 568 |
| May 19, 2021 | $22.75 | $23.27 | $22.19 | $23.25 | 547 749 |
| May 18, 2021 | $22.79 | $23.66 | $22.65 | $22.94 | 267 460 |
| May 17, 2021 | $22.85 | $23.24 | $22.58 | $22.79 | 205 965 |
| May 14, 2021 | $21.80 | $22.84 | $21.64 | $22.81 | 240 940 |
| May 13, 2021 | $21.85 | $22.55 | $21.58 | $21.74 | 181 293 |
| May 12, 2021 | $21.98 | $22.39 | $21.73 | $21.84 | 220 976 |
| May 11, 2021 | $21.38 | $22.20 | $21.27 | $22.13 | 278 292 |
| May 10, 2021 | $22.77 | $22.80 | $21.87 | $21.99 | 252 084 |
| May 07, 2021 | $23.62 | $23.89 | $22.65 | $23.00 | 267 054 |
| May 06, 2021 | $22.07 | $22.30 | $21.65 | $21.94 | 262 303 |
| May 05, 2021 | $22.31 | $22.47 | $22.06 | $22.20 | 126 466 |
| May 04, 2021 | $22.79 | $23.07 | $22.22 | $22.31 | 184 815 |
| May 03, 2021 | $22.43 | $23.13 | $22.07 | $22.99 | 184 529 |
