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 |
| Jul 06, 2016 | $12.28 | $12.94 | $12.18 | $12.49 | 201 900 |
| Jul 05, 2016 | $12.58 | $12.94 | $12.31 | $12.45 | 174 100 |
| Jul 01, 2016 | $11.82 | $12.71 | $11.60 | $12.60 | 172 400 |
| Jun 30, 2016 | $11.99 | $12.16 | $11.65 | $11.85 | 334 000 |
| Jun 29, 2016 | $12.44 | $12.44 | $11.86 | $12.02 | 162 900 |
| Jun 28, 2016 | $11.85 | $12.36 | $11.77 | $12.22 | 191 200 |
| Jun 27, 2016 | $12.81 | $13.05 | $11.55 | $11.67 | 227 100 |
| Jun 24, 2016 | $12.94 | $13.45 | $12.52 | $12.93 | 825 800 |
| Jun 23, 2016 | $13.55 | $13.83 | $13.15 | $13.70 | 175 600 |
| Jun 22, 2016 | $13.20 | $14.05 | $12.81 | $13.29 | 141 700 |
| Jun 21, 2016 | $14.28 | $14.28 | $12.86 | $13.20 | 205 400 |
| Jun 20, 2016 | $14.48 | $14.72 | $13.62 | $14.20 | 136 500 |
| Jun 17, 2016 | $15.20 | $15.28 | $14.02 | $14.27 | 204 500 |
| Jun 16, 2016 | $14.92 | $15.31 | $14.70 | $15.27 | 122 249 |
| Jun 15, 2016 | $14.91 | $15.44 | $14.81 | $14.91 | 140 108 |
| Jun 14, 2016 | $15.22 | $15.43 | $14.64 | $15.36 | 147 662 |
| Jun 13, 2016 | $16.05 | $16.27 | $15.09 | $15.33 | 143 876 |
| Jun 10, 2016 | $16.19 | $16.53 | $15.72 | $16.17 | 147 669 |
| Jun 09, 2016 | $16.51 | $16.84 | $16.23 | $16.49 | 101 524 |
| Jun 08, 2016 | $16.57 | $16.81 | $16.25 | $16.60 | 89 140 |
| Jun 07, 2016 | $17.11 | $17.20 | $16.40 | $16.72 | 86 758 |
| Jun 06, 2016 | $16.25 | $17.41 | $16.07 | $17.30 | 162 266 |
| Jun 03, 2016 | $16.39 | $16.44 | $15.60 | $16.13 | 144 887 |
| Jun 02, 2016 | $16.39 | $16.70 | $16.20 | $16.47 | 153 958 |
| Jun 01, 2016 | $16.56 | $16.71 | $16.07 | $16.39 | 224 856 |
