NASDAQ:COLL
Collegium Pharmaceutical Stock Price (Quote)
$31.50
-6.36 (-16.80%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.47 | $38.89 | Friday, 10th May 2024 COLL stock ended at $31.50. This is 16.80% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 11.59% from a day low at $30.47 to a day high of $34.00. |
| 90 days | $30.47 | $40.91 | |
| 52 weeks | $20.84 | $40.91 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $15.74 | $15.97 | $15.33 | $15.68 | 167 257 |
| Dec 30, 2016 | $15.99 | $16.39 | $15.36 | $15.57 | 120 192 |
| Dec 29, 2016 | $15.50 | $15.96 | $15.14 | $15.95 | 127 222 |
| Dec 28, 2016 | $15.86 | $15.88 | $15.09 | $15.44 | 161 437 |
| Dec 27, 2016 | $16.31 | $16.66 | $15.65 | $15.74 | 181 753 |
| Dec 23, 2016 | $15.58 | $16.73 | $15.58 | $16.35 | 129 497 |
| Dec 22, 2016 | $16.03 | $16.24 | $15.18 | $15.56 | 202 173 |
| Dec 21, 2016 | $17.09 | $17.21 | $16.00 | $16.01 | 113 539 |
| Dec 20, 2016 | $17.58 | $17.59 | $16.87 | $17.10 | 129 623 |
| Dec 19, 2016 | $17.21 | $17.73 | $17.17 | $17.45 | 223 204 |
| Dec 16, 2016 | $16.77 | $17.48 | $16.77 | $17.23 | 433 921 |
| Dec 15, 2016 | $15.75 | $16.93 | $15.73 | $16.75 | 312 536 |
| Dec 14, 2016 | $15.83 | $16.18 | $15.54 | $15.63 | 143 474 |
| Dec 13, 2016 | $15.98 | $16.53 | $15.66 | $15.86 | 137 532 |
| Dec 12, 2016 | $16.20 | $16.29 | $15.82 | $15.90 | 131 786 |
| Dec 09, 2016 | $16.01 | $16.79 | $16.01 | $16.21 | 149 284 |
| Dec 08, 2016 | $16.25 | $16.25 | $15.56 | $15.89 | 193 306 |
| Dec 07, 2016 | $16.52 | $16.52 | $15.92 | $16.39 | 155 156 |
| Dec 06, 2016 | $16.33 | $16.84 | $16.13 | $16.69 | 161 491 |
| Dec 05, 2016 | $16.79 | $16.92 | $16.01 | $16.35 | 174 051 |
| Dec 02, 2016 | $16.49 | $17.14 | $16.49 | $16.78 | 164 334 |
| Dec 01, 2016 | $16.67 | $16.98 | $16.30 | $16.61 | 167 304 |
| Nov 30, 2016 | $16.57 | $17.16 | $16.05 | $16.56 | 299 753 |
| Nov 29, 2016 | $16.44 | $16.67 | $16.13 | $16.31 | 113 499 |
| Nov 28, 2016 | $17.04 | $17.29 | $16.36 | $16.36 | 150 228 |
