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 |
| May 31, 2016 | $16.75 | $16.82 | $16.29 | $16.72 | 277 021 |
| May 27, 2016 | $16.57 | $16.83 | $16.30 | $16.60 | 234 705 |
| May 26, 2016 | $16.90 | $17.03 | $16.46 | $16.65 | 153 049 |
| May 25, 2016 | $17.02 | $17.25 | $16.55 | $16.67 | 142 996 |
| May 24, 2016 | $16.50 | $16.99 | $16.31 | $16.89 | 143 372 |
| May 23, 2016 | $17.04 | $17.49 | $16.27 | $16.46 | 89 919 |
| May 20, 2016 | $15.68 | $17.12 | $15.53 | $16.99 | 169 099 |
| May 19, 2016 | $16.23 | $16.35 | $15.13 | $15.53 | 117 104 |
| May 18, 2016 | $15.48 | $16.50 | $15.48 | $16.21 | 129 225 |
| May 17, 2016 | $16.01 | $16.26 | $15.20 | $15.59 | 165 527 |
| May 16, 2016 | $15.28 | $16.15 | $15.21 | $16.08 | 157 661 |
| May 13, 2016 | $14.94 | $15.24 | $14.86 | $15.11 | 162 377 |
| May 12, 2016 | $15.25 | $15.35 | $14.78 | $15.01 | 308 471 |
| May 11, 2016 | $14.84 | $15.42 | $14.08 | $15.07 | 356 075 |
| May 10, 2016 | $15.71 | $15.71 | $15.00 | $15.35 | 104 639 |
| May 09, 2016 | $15.21 | $15.97 | $15.05 | $15.54 | 146 628 |
| May 06, 2016 | $15.94 | $16.28 | $14.54 | $15.10 | 303 779 |
| May 05, 2016 | $17.09 | $17.10 | $15.16 | $15.95 | 266 640 |
| May 04, 2016 | $18.52 | $18.64 | $16.41 | $17.05 | 289 609 |
| May 03, 2016 | $18.84 | $19.69 | $18.62 | $18.65 | 111 406 |
| May 02, 2016 | $19.11 | $19.30 | $18.31 | $19.10 | 218 733 |
| Apr 29, 2016 | $18.83 | $19.55 | $18.50 | $19.06 | 235 872 |
| Apr 28, 2016 | $18.42 | $19.77 | $17.80 | $18.70 | 290 984 |
| Apr 27, 2016 | $19.50 | $19.99 | $17.69 | $18.09 | 1 001 733 |
| Apr 26, 2016 | $19.16 | $19.79 | $18.05 | $18.43 | 86 856 |
