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 |
| Sep 15, 2016 | $10.04 | $11.11 | $10.04 | $11.00 | 274 600 |
| Sep 14, 2016 | $9.37 | $10.06 | $9.32 | $9.95 | 313 400 |
| Sep 13, 2016 | $8.99 | $9.64 | $8.90 | $9.31 | 212 800 |
| Sep 12, 2016 | $9.24 | $9.48 | $8.79 | $8.94 | 195 200 |
| Sep 09, 2016 | $10.00 | $10.17 | $9.33 | $9.33 | 142 700 |
| Sep 08, 2016 | $9.68 | $10.39 | $9.68 | $10.15 | 141 100 |
| Sep 07, 2016 | $9.45 | $9.91 | $9.45 | $9.78 | 211 600 |
| Sep 06, 2016 | $8.99 | $9.46 | $8.91 | $9.43 | 227 300 |
| Sep 02, 2016 | $8.95 | $9.04 | $8.55 | $8.98 | 181 200 |
| Sep 01, 2016 | $8.36 | $8.90 | $8.24 | $8.83 | 188 900 |
| Aug 31, 2016 | $9.01 | $9.03 | $8.25 | $8.33 | 253 100 |
| Aug 30, 2016 | $9.67 | $9.78 | $8.82 | $8.99 | 266 800 |
| Aug 29, 2016 | $9.89 | $9.97 | $9.40 | $9.61 | 103 200 |
| Aug 26, 2016 | $10.18 | $10.18 | $9.60 | $9.89 | 183 400 |
| Aug 25, 2016 | $10.59 | $10.71 | $10.00 | $10.22 | 96 500 |
| Aug 24, 2016 | $11.34 | $11.72 | $10.51 | $10.53 | 155 800 |
| Aug 23, 2016 | $11.38 | $11.62 | $11.22 | $11.41 | 119 300 |
| Aug 22, 2016 | $11.32 | $11.76 | $11.10 | $11.33 | 119 900 |
| Aug 19, 2016 | $11.29 | $11.37 | $11.08 | $11.28 | 80 500 |
| Aug 18, 2016 | $10.79 | $11.33 | $10.76 | $11.31 | 118 300 |
| Aug 17, 2016 | $11.10 | $11.10 | $10.54 | $10.76 | 64 200 |
| Aug 16, 2016 | $11.38 | $11.73 | $10.77 | $11.06 | 130 900 |
| Aug 15, 2016 | $10.58 | $11.17 | $10.58 | $11.06 | 94 800 |
| Aug 12, 2016 | $10.51 | $10.75 | $9.35 | $10.57 | 553 400 |
| Aug 11, 2016 | $11.77 | $11.80 | $10.20 | $10.65 | 406 200 |
