NASDAQ:COLL
Collegium Pharmaceutical Stock Price (Quote)
$34.84
+0.0700 (+0.201%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.24 | $40.91 | Friday, 19th Apr 2024 COLL stock ended at $34.84. This is 0.201% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 3.21% from a day low at $34.24 to a day high of $35.34. |
| 90 days | $31.34 | $40.91 | |
| 52 weeks | $20.84 | $40.91 |
| Date | Open | High | Low | Close | Volume |
| 2024-01-02 | $30.78 | $31.51 | $30.72 | $31.23 | 427 616 |
| 2023-12-29 | $30.82 | $30.86 | $30.12 | $30.78 | 290 528 |
| 2023-12-28 | $30.81 | $31.12 | $30.40 | $30.80 | 201 222 |
| 2023-12-27 | $30.21 | $30.90 | $30.21 | $30.78 | 225 377 |
| 2023-12-26 | $29.89 | $30.28 | $29.00 | $30.21 | 442 062 |
| 2023-12-22 | $30.63 | $31.00 | $29.99 | $30.05 | 435 602 |
| 2023-12-21 | $29.85 | $30.77 | $29.85 | $30.46 | 326 059 |
| 2023-12-20 | $29.99 | $30.65 | $29.44 | $29.83 | 483 015 |
| 2023-12-19 | $30.14 | $30.25 | $29.75 | $29.88 | 353 068 |
| 2023-12-18 | $29.93 | $30.28 | $29.36 | $29.97 | 750 778 |
| 2023-12-15 | $29.30 | $29.78 | $28.87 | $29.64 | 1 153 828 |
| 2023-12-14 | $29.57 | $29.85 | $28.75 | $29.15 | 492 513 |
| 2023-12-13 | $27.99 | $28.55 | $27.57 | $28.48 | 297 967 |
| 2023-12-12 | $27.79 | $28.12 | $27.43 | $27.97 | 372 921 |
| 2023-12-11 | $27.29 | $27.77 | $27.24 | $27.67 | 334 792 |
| 2023-12-08 | $27.12 | $27.56 | $26.94 | $27.33 | 340 330 |
| 2023-12-07 | $26.25 | $27.19 | $26.09 | $27.18 | 226 057 |
| 2023-12-06 | $26.62 | $26.62 | $26.19 | $26.30 | 366 448 |
| 2023-12-05 | $26.22 | $26.70 | $26.08 | $26.44 | 224 222 |
| 2023-12-04 | $25.60 | $26.28 | $25.21 | $26.18 | 335 992 |
| 2023-12-01 | $25.63 | $25.97 | $25.48 | $25.60 | 271 646 |
| 2023-11-30 | $25.59 | $25.99 | $25.47 | $25.63 | 292 508 |
| 2023-11-29 | $25.61 | $26.01 | $25.16 | $25.59 | 304 358 |
| 2023-11-28 | $25.87 | $25.93 | $25.47 | $25.50 | 549 047 |
| 2023-11-27 | $25.93 | $26.04 | $25.55 | $25.86 | 307 011 |
