NASDAQ:COLL
Collegium Pharmaceutical Stock Price (Quote)
$37.51
+0 (+0%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.24 | $40.49 | Friday, 3rd May 2024 COLL stock ended at $37.51. During the day the stock fluctuated 2.73% from a day low at $37.30 to a day high of $38.32. |
| 90 days | $31.34 | $40.91 | |
| 52 weeks | $20.84 | $40.91 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jul 14, 2020 | $16.47 | $16.68 | $15.84 | $16.66 | 514 700 |
| Jul 13, 2020 | $17.01 | $17.40 | $16.40 | $16.40 | 286 500 |
| Jul 10, 2020 | $17.10 | $17.10 | $16.16 | $16.73 | 399 500 |
| Jul 09, 2020 | $16.98 | $17.18 | $16.22 | $17.14 | 481 700 |
| Jul 08, 2020 | $17.09 | $17.23 | $16.43 | $17.09 | 377 700 |
| Jul 07, 2020 | $17.45 | $17.88 | $17.03 | $17.06 | 418 700 |
| Jul 06, 2020 | $17.76 | $17.87 | $17.08 | $17.54 | 396 600 |
| Jul 02, 2020 | $17.67 | $17.77 | $17.29 | $17.46 | 161 673 |
| Jul 01, 2020 | $17.49 | $17.62 | $17.05 | $17.37 | 225 540 |
| Jun 30, 2020 | $17.08 | $17.61 | $16.78 | $17.50 | 347 244 |
| Jun 29, 2020 | $16.40 | $17.26 | $16.19 | $17.14 | 326 412 |
| Jun 26, 2020 | $17.63 | $17.86 | $16.21 | $16.34 | 959 671 |
| Jun 25, 2020 | $17.48 | $18.36 | $17.39 | $17.77 | 359 581 |
| Jun 24, 2020 | $18.00 | $18.20 | $17.21 | $17.43 | 244 484 |
| Jun 23, 2020 | $18.56 | $18.87 | $18.06 | $18.18 | 371 031 |
| Jun 22, 2020 | $17.68 | $18.44 | $17.40 | $18.38 | 276 907 |
| Jun 19, 2020 | $18.21 | $18.57 | $17.47 | $17.73 | 512 234 |
| Jun 18, 2020 | $17.88 | $18.45 | $17.63 | $18.05 | 242 869 |
