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 |
| May 12, 2020 | $21.53 | $23.61 | $21.53 | $22.81 | 1 106 188 |
| May 11, 2020 | $21.25 | $22.09 | $20.20 | $21.53 | 892 900 |
| May 08, 2020 | $19.11 | $21.96 | $18.47 | $21.47 | 716 185 |
| May 07, 2020 | $19.86 | $20.59 | $19.61 | $20.33 | 337 489 |
| May 06, 2020 | $18.93 | $19.82 | $18.71 | $19.63 | 245 860 |
| May 05, 2020 | $19.03 | $19.31 | $18.47 | $18.59 | 253 505 |
| May 04, 2020 | $18.36 | $19.01 | $18.24 | $18.74 | 190 626 |
| May 01, 2020 | $20.08 | $20.25 | $18.36 | $18.41 | 364 947 |
| Apr 30, 2020 | $20.41 | $20.92 | $20.24 | $20.68 | 271 702 |
| Apr 29, 2020 | $20.45 | $21.25 | $19.96 | $20.62 | 258 598 |
| Apr 28, 2020 | $20.55 | $20.83 | $19.59 | $19.94 | 268 137 |
| Apr 27, 2020 | $20.99 | $21.43 | $20.10 | $20.52 | 674 642 |
| Apr 24, 2020 | $20.08 | $21.03 | $19.98 | $20.56 | 311 595 |
| Apr 23, 2020 | $20.64 | $21.28 | $19.93 | $20.06 | 328 224 |
| Apr 22, 2020 | $19.30 | $20.79 | $19.22 | $20.52 | 439 806 |
| Apr 21, 2020 | $19.27 | $19.45 | $18.70 | $18.98 | 407 791 |
| Apr 20, 2020 | $19.27 | $20.05 | $19.01 | $19.53 | 812 056 |
| Apr 17, 2020 | $19.49 | $20.02 | $18.93 | $19.51 | 566 810 |
| Apr 16, 2020 | $19.04 | $19.20 | $17.65 | $18.98 | 596 637 |
| Apr 15, 2020 | $19.38 | $19.38 | $18.68 | $18.76 | 435 657 |
| Apr 14, 2020 | $19.40 | $19.84 | $19.01 | $19.53 | 401 385 |
| Apr 13, 2020 | $19.34 | $19.34 | $18.25 | $18.99 | 535 482 |
| Apr 09, 2020 | $18.80 | $19.76 | $18.30 | $19.30 | 603 121 |
| Apr 08, 2020 | $18.04 | $18.88 | $17.62 | $18.30 | 481 943 |
| Apr 07, 2020 | $18.00 | $18.59 | $17.44 | $17.64 | 539 863 |
