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 |
| Oct 20, 2016 | $17.28 | $17.99 | $17.06 | $17.88 | 189 700 |
| Oct 19, 2016 | $17.83 | $18.08 | $17.28 | $17.40 | 305 600 |
| Oct 18, 2016 | $17.73 | $17.96 | $17.47 | $17.75 | 192 800 |
| Oct 17, 2016 | $17.78 | $18.07 | $17.35 | $17.45 | 313 300 |
| Oct 14, 2016 | $18.34 | $18.40 | $17.49 | $17.73 | 469 500 |
| Oct 13, 2016 | $17.93 | $18.53 | $17.84 | $18.17 | 290 100 |
| Oct 12, 2016 | $17.77 | $18.44 | $17.67 | $18.19 | 378 600 |
| Oct 11, 2016 | $17.93 | $18.25 | $17.35 | $17.66 | 191 600 |
| Oct 10, 2016 | $18.29 | $18.52 | $17.91 | $18.10 | 146 300 |
| Oct 07, 2016 | $17.98 | $18.44 | $17.69 | $18.17 | 251 700 |
| Oct 06, 2016 | $19.00 | $19.04 | $17.32 | $17.66 | 426 900 |
| Oct 05, 2016 | $20.10 | $20.55 | $18.13 | $19.05 | 510 600 |
| Oct 04, 2016 | $20.00 | $20.50 | $19.74 | $20.12 | 278 800 |
| Oct 03, 2016 | $19.04 | $20.10 | $18.52 | $19.98 | 490 100 |
| Sep 30, 2016 | $17.50 | $20.25 | $17.23 | $19.26 | 799 600 |
| Sep 29, 2016 | $17.32 | $17.72 | $16.93 | $17.34 | 469 600 |
| Sep 28, 2016 | $16.35 | $17.54 | $16.10 | $17.49 | 473 700 |
| Sep 27, 2016 | $15.84 | $16.46 | $15.49 | $16.39 | 410 600 |
| Sep 26, 2016 | $15.40 | $16.04 | $15.05 | $15.82 | 311 100 |
| Sep 23, 2016 | $15.24 | $15.98 | $15.00 | $15.48 | 361 800 |
| Sep 22, 2016 | $13.00 | $16.34 | $13.00 | $15.30 | 1 469 300 |
| Sep 21, 2016 | $11.92 | $12.98 | $11.86 | $12.82 | 635 000 |
| Sep 20, 2016 | $10.64 | $11.91 | $10.16 | $11.82 | 260 900 |
| Sep 19, 2016 | $10.94 | $11.13 | $10.44 | $10.53 | 230 200 |
| Sep 16, 2016 | $10.95 | $11.10 | $10.60 | $10.86 | 261 400 |
