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 |
| Aug 18, 2020 | $18.71 | $19.08 | $18.46 | $19.00 | 278 350 |
| Aug 17, 2020 | $18.18 | $18.78 | $18.16 | $18.71 | 192 015 |
| Aug 14, 2020 | $17.86 | $18.23 | $17.48 | $18.16 | 233 283 |
| Aug 13, 2020 | $18.10 | $18.10 | $17.60 | $17.92 | 240 441 |
| Aug 12, 2020 | $19.08 | $19.56 | $18.15 | $18.25 | 396 205 |
| Aug 11, 2020 | $18.72 | $19.58 | $18.72 | $18.92 | 426 741 |
| Aug 10, 2020 | $18.51 | $18.98 | $18.14 | $18.89 | 456 342 |
| Aug 07, 2020 | $17.56 | $18.47 | $17.43 | $18.33 | 571 299 |
| Aug 06, 2020 | $18.86 | $19.50 | $17.19 | $17.76 | 1 480 528 |
| Aug 05, 2020 | $16.90 | $17.52 | $16.54 | $17.31 | 459 896 |
| Aug 04, 2020 | $16.87 | $16.87 | $16.14 | $16.66 | 283 304 |
| Aug 03, 2020 | $15.77 | $16.82 | $15.77 | $16.65 | 479 041 |
| Jul 31, 2020 | $16.29 | $16.49 | $15.66 | $15.78 | 500 730 |
| Jul 30, 2020 | $16.00 | $16.37 | $15.88 | $16.23 | 283 658 |
| Jul 29, 2020 | $16.44 | $16.84 | $16.09 | $16.20 | 209 099 |
| Jul 28, 2020 | $17.16 | $17.35 | $16.37 | $16.46 | 298 338 |
| Jul 27, 2020 | $16.84 | $17.12 | $16.55 | $17.12 | 146 610 |
| Jul 24, 2020 | $16.90 | $17.34 | $16.62 | $16.77 | 182 599 |
| Jul 23, 2020 | $17.49 | $17.68 | $16.65 | $16.90 | 347 620 |
| Jul 22, 2020 | $17.35 | $17.64 | $17.04 | $17.48 | 311 600 |
| Jul 21, 2020 | $17.62 | $17.74 | $17.25 | $17.34 | 210 200 |
| Jul 20, 2020 | $17.20 | $17.64 | $17.04 | $17.47 | 235 800 |
| Jul 17, 2020 | $17.36 | $17.77 | $16.97 | $17.29 | 324 800 |
| Jul 16, 2020 | $17.24 | $17.37 | $16.92 | $17.27 | 178 800 |
| Jul 15, 2020 | $17.09 | $17.54 | $16.82 | $17.36 | 353 200 |
