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 |
| Mar 04, 2016 | $18.25 | $19.22 | $17.77 | $18.43 | 158 200 |
| Mar 03, 2016 | $18.59 | $19.13 | $17.97 | $18.20 | 87 600 |
| Mar 02, 2016 | $17.87 | $19.20 | $17.75 | $18.88 | 128 600 |
| Mar 01, 2016 | $17.62 | $18.28 | $16.92 | $18.01 | 159 100 |
| Feb 29, 2016 | $18.56 | $19.01 | $17.03 | $17.44 | 259 800 |
| Feb 26, 2016 | $19.28 | $19.44 | $18.64 | $18.81 | 164 100 |
| Feb 25, 2016 | $19.20 | $19.44 | $18.70 | $19.22 | 156 200 |
| Feb 24, 2016 | $19.35 | $19.35 | $17.60 | $19.22 | 180 200 |
| Feb 23, 2016 | $21.02 | $21.02 | $19.42 | $19.59 | 222 200 |
| Feb 22, 2016 | $21.45 | $21.45 | $20.57 | $20.89 | 172 200 |
| Feb 19, 2016 | $21.08 | $21.42 | $20.23 | $21.17 | 353 100 |
| Feb 18, 2016 | $21.14 | $21.31 | $20.33 | $20.67 | 251 800 |
| Feb 17, 2016 | $19.50 | $21.26 | $19.50 | $21.16 | 501 300 |
| Feb 16, 2016 | $19.30 | $19.79 | $18.70 | $19.25 | 171 300 |
| Feb 12, 2016 | $19.09 | $19.48 | $18.05 | $19.04 | 371 300 |
| Feb 11, 2016 | $17.00 | $19.30 | $17.00 | $18.95 | 490 400 |
| Feb 10, 2016 | $16.03 | $17.99 | $15.78 | $17.63 | 594 700 |
| Feb 09, 2016 | $15.99 | $16.39 | $15.11 | $15.41 | 181 700 |
| Feb 08, 2016 | $18.63 | $18.63 | $15.02 | $16.29 | 291 400 |
| Feb 05, 2016 | $19.03 | $19.26 | $18.11 | $18.75 | 115 500 |
| Feb 04, 2016 | $19.48 | $20.00 | $19.05 | $19.27 | 145 100 |
| Feb 03, 2016 | $18.94 | $19.70 | $18.20 | $19.52 | 220 000 |
| Feb 02, 2016 | $19.20 | $20.33 | $17.58 | $18.78 | 233 800 |
| Feb 01, 2016 | $16.90 | $21.01 | $16.34 | $18.75 | 859 400 |
| Jan 29, 2016 | $16.25 | $17.38 | $16.13 | $17.03 | 306 000 |
