NASDAQ:COLL
Collegium Pharmaceutical Stock Price (Quote)
$34.77
-0.680 (-1.92%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.69 | $40.91 | Thursday, 18th Apr 2024 COLL stock ended at $34.77. This is 1.92% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.25% from a day low at $34.69 to a day high of $35.47. |
| 90 days | $31.34 | $40.91 | |
| 52 weeks | $20.84 | $40.91 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-22 | $25.69 | $26.10 | $25.68 | $25.98 | 222 003 |
| 2023-11-21 | $25.62 | $26.17 | $25.39 | $25.49 | 411 267 |
| 2023-11-20 | $25.13 | $25.80 | $25.13 | $25.59 | 568 365 |
| 2023-11-17 | $25.36 | $25.56 | $25.08 | $25.13 | 295 582 |
| 2023-11-16 | $24.95 | $25.38 | $24.61 | $25.12 | 200 552 |
| 2023-11-15 | $24.97 | $25.32 | $24.87 | $24.96 | 300 844 |
| 2023-11-14 | $25.50 | $25.53 | $24.88 | $25.11 | 369 793 |
| 2023-11-13 | $24.48 | $25.41 | $24.48 | $25.19 | 601 096 |
| 2023-11-10 | $24.40 | $24.86 | $24.25 | $24.48 | 699 926 |
| 2023-11-09 | $23.83 | $24.60 | $23.46 | $24.40 | 421 281 |
| 2023-11-08 | $23.81 | $24.03 | $22.98 | $23.11 | 419 931 |
| 2023-11-07 | $22.12 | $22.95 | $21.40 | $21.68 | 310 044 |
| 2023-11-06 | $22.09 | $22.26 | $21.64 | $22.10 | 293 505 |
| 2023-11-03 | $21.93 | $22.74 | $21.66 | $22.20 | 329 789 |
| 2023-11-02 | $21.90 | $21.92 | $21.46 | $21.65 | 156 154 |
| 2023-11-01 | $21.80 | $21.93 | $21.63 | $21.80 | 239 488 |
| 2023-10-31 | $21.79 | $21.91 | $21.49 | $21.76 | 254 689 |
| 2023-10-30 | $21.43 | $21.73 | $21.11 | $21.72 | 166 285 |
| 2023-10-27 | $21.78 | $21.81 | $20.95 | $21.16 | 361 417 |
| 2023-10-26 | $21.88 | $22.11 | $21.68 | $21.90 | 296 746 |
| 2023-10-25 | $21.65 | $21.98 | $21.56 | $21.88 | 197 608 |
| 2023-10-24 | $21.35 | $21.76 | $21.15 | $21.75 | 252 624 |
| 2023-10-23 | $21.28 | $21.46 | $20.96 | $21.26 | 272 170 |
| 2023-10-20 | $21.34 | $21.57 | $21.21 | $21.47 | 348 060 |
| 2023-10-19 | $21.63 | $21.65 | $21.06 | $21.19 | 192 456 |
