NASDAQ:COLL
Collegium Pharmaceutical Stock Price (Quote)
$35.84
+0.360 (+1.01%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.24 | $40.91 | Thursday, 25th Apr 2024 COLL stock ended at $35.84. This is 1.01% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.74% from a day low at $35.05 to a day high of $36.01. |
| 90 days | $31.34 | $40.91 | |
| 52 weeks | $20.84 | $40.91 |
| Date | Open | High | Low | Close | Volume |
| Oct 25, 2023 | $21.65 | $21.98 | $21.56 | $21.88 | 197 608 |
| Oct 24, 2023 | $21.35 | $21.76 | $21.15 | $21.75 | 252 624 |
| Oct 23, 2023 | $21.28 | $21.46 | $20.96 | $21.26 | 272 170 |
| Oct 20, 2023 | $21.34 | $21.57 | $21.21 | $21.47 | 348 060 |
| Oct 19, 2023 | $21.63 | $21.65 | $21.06 | $21.19 | 192 456 |
| Oct 18, 2023 | $21.74 | $22.14 | $21.52 | $21.75 | 187 886 |
| Oct 17, 2023 | $22.00 | $22.26 | $21.78 | $21.96 | 193 661 |
| Oct 16, 2023 | $21.89 | $21.96 | $21.60 | $21.95 | 194 932 |
| Oct 13, 2023 | $22.74 | $22.74 | $21.61 | $21.90 | 384 799 |
| Oct 12, 2023 | $23.52 | $23.52 | $22.59 | $22.78 | 215 928 |
| Oct 11, 2023 | $23.55 | $23.95 | $23.20 | $23.43 | 151 126 |
| Oct 10, 2023 | $23.53 | $23.85 | $23.44 | $23.74 | 170 748 |
| Oct 09, 2023 | $23.51 | $23.75 | $23.40 | $23.49 | 113 623 |
| Oct 06, 2023 | $23.01 | $23.63 | $22.82 | $23.60 | 266 639 |
| Oct 05, 2023 | $23.72 | $23.96 | $22.94 | $23.02 | 297 372 |
| Oct 04, 2023 | $22.75 | $23.63 | $22.65 | $23.58 | 556 636 |
| Oct 03, 2023 | $22.59 | $22.97 | $22.36 | $22.77 | 212 766 |
| Oct 02, 2023 | $22.32 | $22.83 | $22.26 | $22.76 | 230 927 |
| Sep 29, 2023 | $22.65 | $22.65 | $22.27 | $22.35 | 252 940 |
| Sep 28, 2023 | $22.40 | $22.99 | $22.33 | $22.60 | 211 876 |
| Sep 27, 2023 | $22.12 | $22.61 | $21.99 | $22.35 | 303 246 |
| Sep 26, 2023 | $22.30 | $22.81 | $22.00 | $22.08 | 318 076 |
| Sep 25, 2023 | $22.12 | $22.61 | $22.10 | $22.35 | 192 482 |
| Sep 22, 2023 | $22.52 | $22.61 | $21.96 | $22.26 | 155 574 |
| Sep 20, 2023 | $22.69 | $23.20 | $22.56 | $22.78 | 170 893 |
