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 |
| Nov 25, 2016 | $17.15 | $17.46 | $16.66 | $17.16 | 72 094 |
| Nov 23, 2016 | $16.33 | $17.06 | $16.00 | $17.04 | 249 218 |
| Nov 22, 2016 | $16.99 | $17.15 | $16.27 | $16.60 | 300 487 |
| Nov 21, 2016 | $16.92 | $17.14 | $16.61 | $16.98 | 149 979 |
| Nov 18, 2016 | $16.38 | $16.84 | $16.28 | $16.79 | 128 782 |
| Nov 17, 2016 | $16.32 | $16.59 | $16.05 | $16.42 | 179 455 |
| Nov 16, 2016 | $16.44 | $16.64 | $16.11 | $16.19 | 252 815 |
| Nov 15, 2016 | $16.54 | $16.77 | $16.39 | $16.52 | 298 814 |
| Nov 14, 2016 | $17.63 | $18.02 | $16.55 | $16.65 | 408 238 |
| Nov 11, 2016 | $16.73 | $17.85 | $16.14 | $17.50 | 454 575 |
| Nov 10, 2016 | $16.49 | $16.90 | $16.26 | $16.84 | 308 701 |
| Nov 09, 2016 | $15.50 | $16.35 | $15.49 | $16.22 | 346 318 |
| Nov 08, 2016 | $14.48 | $15.14 | $13.83 | $14.91 | 329 000 |
| Nov 07, 2016 | $14.55 | $14.76 | $14.32 | $14.62 | 207 300 |
| Nov 04, 2016 | $13.89 | $14.74 | $13.89 | $14.32 | 457 100 |
| Nov 03, 2016 | $14.20 | $14.50 | $13.93 | $14.01 | 328 900 |
| Nov 02, 2016 | $14.96 | $14.96 | $13.81 | $14.16 | 359 600 |
| Nov 01, 2016 | $15.08 | $15.97 | $14.50 | $15.03 | 478 200 |
| Oct 31, 2016 | $15.18 | $15.38 | $14.85 | $14.97 | 288 300 |
| Oct 28, 2016 | $14.85 | $15.39 | $14.75 | $15.23 | 319 300 |
| Oct 27, 2016 | $15.77 | $15.95 | $14.95 | $14.96 | 818 300 |
| Oct 26, 2016 | $16.00 | $16.09 | $15.50 | $15.62 | 1 947 800 |
| Oct 25, 2016 | $17.20 | $17.40 | $16.38 | $16.87 | 197 400 |
| Oct 24, 2016 | $18.37 | $18.50 | $17.07 | $17.11 | 292 100 |
| Oct 21, 2016 | $17.84 | $18.67 | $17.52 | $18.30 | 215 900 |
