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 |
| Oct 29, 2020 | $18.10 | $18.54 | $17.71 | $18.04 | 278 619 |
| Oct 28, 2020 | $18.03 | $18.33 | $17.59 | $18.00 | 308 319 |
| Oct 27, 2020 | $18.74 | $18.84 | $18.27 | $18.36 | 207 008 |
| Oct 26, 2020 | $19.65 | $19.73 | $18.72 | $18.87 | 281 589 |
| Oct 23, 2020 | $19.31 | $19.41 | $18.72 | $19.34 | 170 064 |
| Oct 22, 2020 | $18.84 | $19.85 | $18.63 | $19.10 | 294 417 |
| Oct 21, 2020 | $19.83 | $19.88 | $18.86 | $18.87 | 268 551 |
| Oct 20, 2020 | $20.31 | $20.66 | $19.72 | $19.78 | 208 916 |
| Oct 19, 2020 | $20.92 | $20.93 | $20.30 | $20.38 | 115 728 |
| Oct 16, 2020 | $20.94 | $21.39 | $20.60 | $20.75 | 211 852 |
| Oct 15, 2020 | $20.82 | $21.21 | $20.26 | $20.99 | 173 099 |
| Oct 14, 2020 | $21.53 | $21.88 | $20.88 | $21.20 | 170 344 |
| Oct 13, 2020 | $21.51 | $22.01 | $21.33 | $21.64 | 271 967 |
| Oct 12, 2020 | $22.40 | $22.47 | $21.51 | $21.71 | 216 807 |
| Oct 09, 2020 | $22.06 | $22.35 | $21.79 | $22.29 | 334 017 |
| Oct 08, 2020 | $21.48 | $22.52 | $21.28 | $21.94 | 313 736 |
| Oct 07, 2020 | $21.26 | $21.63 | $20.83 | $21.28 | 255 881 |
| Oct 06, 2020 | $21.03 | $21.76 | $21.03 | $21.13 | 280 543 |
| Oct 05, 2020 | $21.22 | $21.43 | $20.53 | $20.89 | 313 167 |
| Oct 02, 2020 | $21.41 | $21.89 | $21.00 | $21.18 | 444 781 |
| Oct 01, 2020 | $20.82 | $21.75 | $20.60 | $21.68 | 389 436 |
| Sep 30, 2020 | $19.91 | $20.90 | $19.91 | $20.82 | 416 915 |
| Sep 29, 2020 | $18.76 | $20.25 | $18.75 | $19.88 | 416 515 |
| Sep 28, 2020 | $18.65 | $19.04 | $18.40 | $18.78 | 341 797 |
| Sep 25, 2020 | $17.51 | $18.51 | $17.51 | $18.49 | 266 311 |
