NASDAQ:COLL
Collegium Pharmaceutical Stock Price (Quote)
$34.77
-0.680 (-1.92%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.69 | $40.91 | Thursday, 18th Apr 2024 COLL stock ended at $34.77. This is 1.92% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.25% from a day low at $34.69 to a day high of $35.47. |
| 90 days | $31.34 | $40.91 | |
| 52 weeks | $20.84 | $40.91 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-07 | $24.62 | $25.02 | $23.85 | $24.05 | 957 025 |
| 2023-08-04 | $23.46 | $25.49 | $23.30 | $23.49 | 1 751 347 |
| 2023-08-03 | $21.85 | $22.39 | $21.48 | $22.02 | 462 791 |
| 2023-08-02 | $22.58 | $22.68 | $21.95 | $22.00 | 198 938 |
| 2023-08-01 | $22.62 | $22.85 | $22.36 | $22.77 | 164 942 |
| 2023-07-31 | $22.40 | $23.07 | $22.32 | $22.76 | 289 945 |
| 2023-07-28 | $21.71 | $22.48 | $21.46 | $22.45 | 190 906 |
| 2023-07-27 | $21.62 | $21.97 | $21.46 | $21.55 | 208 174 |
| 2023-07-26 | $21.84 | $22.14 | $21.55 | $21.57 | 297 361 |
| 2023-07-25 | $22.48 | $22.69 | $21.83 | $21.95 | 301 772 |
| 2023-07-24 | $22.67 | $22.67 | $22.21 | $22.60 | 171 958 |
| 2023-07-21 | $22.18 | $22.76 | $21.98 | $22.61 | 238 637 |
| 2023-07-20 | $21.74 | $22.12 | $21.74 | $22.08 | 162 966 |
| 2023-07-19 | $21.70 | $22.06 | $21.67 | $21.73 | 212 221 |
| 2023-07-18 | $21.45 | $21.82 | $21.45 | $21.72 | 147 628 |
| 2023-07-17 | $21.61 | $21.93 | $21.30 | $21.50 | 211 143 |
| 2023-07-14 | $21.25 | $21.66 | $21.15 | $21.61 | 137 230 |
| 2023-07-13 | $21.64 | $22.00 | $21.20 | $21.23 | 189 946 |
| 2023-07-12 | $21.73 | $21.96 | $21.42 | $21.56 | 209 549 |
| 2023-07-11 | $21.68 | $21.81 | $21.28 | $21.55 | 162 170 |
| 2023-07-10 | $21.57 | $21.87 | $21.39 | $21.57 | 186 499 |
| 2023-07-07 | $21.41 | $21.75 | $21.25 | $21.74 | 181 726 |
| 2023-07-06 | $21.14 | $21.41 | $20.84 | $21.39 | 201 285 |
| 2023-07-05 | $21.43 | $21.57 | $21.14 | $21.41 | 203 168 |
| 2023-07-03 | $21.49 | $21.78 | $21.04 | $21.43 | 104 190 |
