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 |
| May 03, 2021 | $22.43 | $23.13 | $22.07 | $22.99 | 184 529 |
| Apr 30, 2021 | $22.01 | $22.59 | $21.79 | $22.30 | 473 184 |
| Apr 29, 2021 | $22.60 | $22.60 | $22.09 | $22.25 | 275 883 |
| Apr 28, 2021 | $23.00 | $23.09 | $22.40 | $22.44 | 265 267 |
| Apr 27, 2021 | $23.31 | $23.62 | $23.05 | $23.10 | 161 149 |
| Apr 26, 2021 | $23.36 | $23.89 | $23.18 | $23.25 | 176 580 |
| Apr 23, 2021 | $23.59 | $23.73 | $22.75 | $23.26 | 188 358 |
| Apr 22, 2021 | $23.25 | $23.95 | $22.62 | $23.36 | 172 540 |
| Apr 21, 2021 | $22.75 | $23.52 | $22.58 | $23.26 | 121 612 |
| Apr 20, 2021 | $23.20 | $23.69 | $22.61 | $22.81 | 148 573 |
| Apr 19, 2021 | $23.34 | $23.96 | $22.77 | $23.26 | 163 928 |
| Apr 16, 2021 | $23.67 | $23.67 | $22.83 | $23.27 | 178 779 |
| Apr 15, 2021 | $24.28 | $24.69 | $23.39 | $23.46 | 339 290 |
| Apr 14, 2021 | $22.98 | $24.25 | $22.98 | $24.02 | 217 323 |
| Apr 13, 2021 | $22.88 | $23.12 | $22.61 | $22.91 | 148 226 |
| Apr 12, 2021 | $23.22 | $23.27 | $22.59 | $22.79 | 167 247 |
| Apr 09, 2021 | $23.10 | $23.58 | $22.81 | $23.33 | 460 684 |
| Apr 08, 2021 | $23.50 | $23.50 | $22.31 | $23.03 | 196 220 |
| Apr 07, 2021 | $23.69 | $23.74 | $22.98 | $23.29 | 159 570 |
| Apr 06, 2021 | $23.37 | $24.11 | $23.14 | $23.59 | 149 106 |
| Apr 05, 2021 | $23.41 | $23.81 | $23.08 | $23.49 | 229 419 |
| Apr 01, 2021 | $23.85 | $23.88 | $23.29 | $23.38 | 205 155 |
| Mar 31, 2021 | $23.93 | $24.64 | $23.70 | $23.70 | 290 318 |
| Mar 30, 2021 | $22.67 | $24.37 | $22.67 | $23.84 | 292 411 |
| Mar 29, 2021 | $23.58 | $23.68 | $22.50 | $23.09 | 368 836 |
