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 |
| Sep 19, 2023 | $22.28 | $22.70 | $22.28 | $22.55 | 194 031 |
| Sep 18, 2023 | $22.69 | $22.70 | $22.20 | $22.35 | 182 557 |
| Sep 15, 2023 | $23.22 | $23.27 | $22.50 | $22.65 | 691 509 |
| Sep 14, 2023 | $22.87 | $23.49 | $22.86 | $23.19 | 229 359 |
| Sep 13, 2023 | $23.32 | $23.64 | $22.71 | $22.77 | 194 033 |
| Sep 12, 2023 | $23.33 | $23.62 | $23.12 | $23.34 | 184 888 |
| Sep 11, 2023 | $23.94 | $24.01 | $23.27 | $23.36 | 162 983 |
| Sep 08, 2023 | $23.87 | $24.02 | $23.66 | $23.79 | 181 454 |
| Sep 07, 2023 | $23.71 | $24.06 | $23.69 | $23.90 | 260 574 |
| Sep 06, 2023 | $23.60 | $23.85 | $23.15 | $23.71 | 424 784 |
| Sep 05, 2023 | $23.63 | $23.72 | $22.70 | $23.63 | 346 542 |
| Sep 01, 2023 | $23.60 | $24.22 | $23.60 | $23.74 | 239 072 |
| Aug 31, 2023 | $23.52 | $23.70 | $23.26 | $23.42 | 166 560 |
| Aug 30, 2023 | $23.67 | $23.96 | $23.52 | $23.58 | 200 707 |
| Aug 29, 2023 | $23.48 | $23.82 | $23.35 | $23.81 | 193 553 |
| Aug 28, 2023 | $23.83 | $23.94 | $23.38 | $23.49 | 130 104 |
| Aug 25, 2023 | $23.84 | $24.18 | $23.69 | $23.87 | 155 704 |
| Aug 24, 2023 | $23.93 | $24.06 | $23.22 | $23.51 | 254 436 |
| Aug 23, 2023 | $24.30 | $24.46 | $23.59 | $24.00 | 189 211 |
| Aug 22, 2023 | $24.12 | $24.36 | $23.78 | $24.28 | 217 959 |
| Aug 21, 2023 | $24.00 | $24.31 | $23.74 | $24.02 | 210 029 |
| Aug 18, 2023 | $23.19 | $23.91 | $23.19 | $23.89 | 290 029 |
| Aug 17, 2023 | $23.51 | $24.06 | $23.31 | $23.40 | 203 637 |
| Aug 16, 2023 | $23.66 | $24.05 | $23.44 | $23.51 | 183 369 |
| Aug 15, 2023 | $23.30 | $23.81 | $23.30 | $23.80 | 173 158 |
