NASDAQ:COLL
Collegium Pharmaceutical Stock Price (Quote)
$34.77
-0.680 (-1.92%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.69 | $40.91 | Thursday, 18th Apr 2024 COLL stock ended at $34.77. This is 1.92% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.25% from a day low at $34.69 to a day high of $35.47. |
| 90 days | $31.34 | $40.91 | |
| 52 weeks | $20.84 | $40.91 |
| Date | Open | High | Low | Close | Volume |
| 2021-03-18 | $25.33 | $25.97 | $24.86 | $24.93 | 362 084 |
| 2021-03-17 | $24.66 | $25.71 | $24.25 | $25.38 | 243 096 |
| 2021-03-16 | $25.10 | $25.22 | $24.18 | $24.69 | 279 834 |
| 2021-03-15 | $25.55 | $26.17 | $24.81 | $24.92 | 357 968 |
| 2021-03-12 | $24.75 | $25.60 | $24.32 | $25.44 | 351 166 |
| 2021-03-11 | $24.58 | $25.20 | $23.92 | $24.72 | 359 075 |
| 2021-03-10 | $23.85 | $24.63 | $23.02 | $24.21 | 330 633 |
| 2021-03-09 | $23.52 | $24.31 | $23.36 | $23.84 | 405 594 |
| 2021-03-08 | $22.60 | $23.77 | $22.30 | $23.51 | 311 282 |
| 2021-03-05 | $22.00 | $22.61 | $21.36 | $22.49 | 381 759 |
| 2021-03-04 | $21.73 | $21.98 | $21.16 | $21.75 | 364 632 |
| 2021-03-03 | $22.37 | $22.54 | $21.79 | $21.87 | 396 053 |
| 2021-03-02 | $22.71 | $23.02 | $22.10 | $22.41 | 377 741 |
| 2021-03-01 | $23.36 | $23.62 | $22.00 | $22.93 | 809 458 |
| 2021-02-26 | $25.77 | $26.40 | $23.35 | $23.59 | 893 826 |
| 2021-02-25 | $26.22 | $26.90 | $25.43 | $26.03 | 578 779 |
| 2021-02-24 | $24.59 | $26.31 | $24.59 | $26.10 | 545 854 |
| 2021-02-23 | $24.38 | $24.88 | $23.68 | $24.52 | 320 781 |
| 2021-02-22 | $25.01 | $25.60 | $24.50 | $24.69 | 457 322 |
| 2021-02-19 | $24.41 | $25.68 | $24.30 | $25.13 | 936 032 |
| 2021-02-18 | $24.67 | $24.77 | $24.12 | $24.22 | 651 647 |
| 2021-02-17 | $24.45 | $25.00 | $24.15 | $24.85 | 331 269 |
| 2021-02-16 | $24.70 | $25.19 | $24.54 | $24.61 | 392 060 |
| 2021-02-12 | $24.93 | $25.28 | $24.40 | $24.80 | 598 760 |
| 2021-02-11 | $25.68 | $26.08 | $24.17 | $25.12 | 8 491 491 |
