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 |
| Sep 23, 2020 | $18.16 | $18.61 | $17.87 | $17.89 | 231 212 |
| Sep 22, 2020 | $18.61 | $18.61 | $17.70 | $18.09 | 187 769 |
| Sep 21, 2020 | $19.93 | $19.93 | $18.35 | $18.63 | 271 452 |
| Sep 18, 2020 | $19.89 | $20.33 | $19.41 | $20.23 | 769 712 |
| Sep 17, 2020 | $19.00 | $19.72 | $18.82 | $19.70 | 223 052 |
| Sep 16, 2020 | $19.10 | $19.59 | $19.05 | $19.33 | 139 694 |
| Sep 15, 2020 | $18.90 | $19.09 | $18.70 | $19.02 | 225 814 |
| Sep 14, 2020 | $18.21 | $19.01 | $18.16 | $18.69 | 252 453 |
| Sep 11, 2020 | $18.34 | $18.44 | $17.72 | $18.00 | 219 279 |
| Sep 10, 2020 | $18.56 | $18.72 | $18.16 | $18.16 | 210 853 |
| Sep 09, 2020 | $18.61 | $19.00 | $18.37 | $18.42 | 204 272 |
| Sep 08, 2020 | $19.15 | $19.30 | $18.35 | $18.41 | 208 345 |
| Sep 04, 2020 | $20.44 | $20.44 | $18.89 | $19.39 | 488 803 |
| Sep 03, 2020 | $19.68 | $20.37 | $19.50 | $20.19 | 478 592 |
| Sep 02, 2020 | $18.80 | $19.94 | $18.35 | $19.79 | 361 440 |
| Sep 01, 2020 | $18.96 | $19.00 | $18.22 | $18.71 | 716 042 |
| Aug 31, 2020 | $18.15 | $19.09 | $17.89 | $19.06 | 389 735 |
| Aug 28, 2020 | $17.84 | $18.24 | $17.42 | $18.20 | 437 233 |
| Aug 27, 2020 | $17.70 | $18.14 | $17.40 | $17.98 | 341 964 |
| Aug 26, 2020 | $18.46 | $18.73 | $17.60 | $17.63 | 274 038 |
| Aug 25, 2020 | $18.33 | $18.56 | $18.05 | $18.53 | 361 375 |
| Aug 24, 2020 | $19.09 | $19.15 | $18.03 | $18.29 | 404 141 |
| Aug 21, 2020 | $19.04 | $19.30 | $18.31 | $18.84 | 291 488 |
| Aug 20, 2020 | $19.28 | $19.28 | $18.92 | $19.20 | 188 370 |
| Aug 19, 2020 | $19.06 | $19.47 | $18.97 | $19.37 | 206 199 |
