NASDAQ:COLL
Collegium Pharmaceutical Stock Price (Quote)
$36.42
+0.580 (+1.62%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.24 | $40.91 | Friday, 26th Apr 2024 COLL stock ended at $36.42. This is 1.62% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.18% from a day low at $35.79 to a day high of $36.57. |
| 90 days | $31.34 | $40.91 | |
| 52 weeks | $20.84 | $40.91 |
| Date | Open | High | Low | Close | Volume |
| Apr 11, 2016 | $18.97 | $19.30 | $18.60 | $18.74 | 126 920 |
| Apr 08, 2016 | $19.31 | $19.45 | $18.45 | $18.74 | 115 358 |
| Apr 07, 2016 | $19.56 | $19.90 | $18.71 | $18.96 | 96 378 |
| Apr 06, 2016 | $18.34 | $19.49 | $18.34 | $19.33 | 235 482 |
| Apr 05, 2016 | $19.00 | $19.49 | $18.12 | $18.17 | 168 152 |
| Apr 04, 2016 | $19.30 | $19.63 | $18.90 | $19.25 | 108 451 |
| Apr 01, 2016 | $18.05 | $20.03 | $18.05 | $19.17 | 203 888 |
| Mar 31, 2016 | $17.11 | $19.28 | $17.03 | $18.15 | 183 385 |
| Mar 30, 2016 | $17.75 | $18.25 | $16.84 | $17.01 | 73 241 |
| Mar 29, 2016 | $16.50 | $17.71 | $16.14 | $17.61 | 89 500 |
| Mar 28, 2016 | $17.22 | $17.22 | $16.35 | $16.47 | 60 900 |
| Mar 24, 2016 | $16.68 | $17.53 | $16.39 | $17.13 | 120 200 |
| Mar 23, 2016 | $17.05 | $17.61 | $16.50 | $16.92 | 142 400 |
| Mar 22, 2016 | $16.15 | $17.89 | $16.00 | $17.04 | 171 000 |
| Mar 21, 2016 | $15.85 | $16.44 | $15.75 | $16.29 | 158 400 |
| Mar 18, 2016 | $15.50 | $16.44 | $15.26 | $15.83 | 189 200 |
| Mar 17, 2016 | $16.82 | $16.82 | $15.06 | $15.39 | 340 000 |
| Mar 16, 2016 | $17.16 | $17.21 | $16.42 | $16.83 | 157 900 |
| Mar 15, 2016 | $18.17 | $18.17 | $16.90 | $17.19 | 155 600 |
| Mar 14, 2016 | $17.87 | $18.12 | $17.49 | $17.83 | 150 500 |
| Mar 11, 2016 | $17.87 | $18.08 | $17.18 | $17.66 | 175 800 |
| Mar 10, 2016 | $17.81 | $18.31 | $17.11 | $17.71 | 84 600 |
| Mar 09, 2016 | $17.69 | $18.00 | $17.00 | $17.74 | 105 500 |
| Mar 08, 2016 | $18.50 | $18.78 | $17.57 | $17.65 | 79 400 |
| Mar 07, 2016 | $18.37 | $18.76 | $17.86 | $18.63 | 78 000 |
