NASDAQ:COLL
Collegium Pharmaceutical Stock Price (Quote)
$35.48
-0.460 (-1.28%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.24 | $40.91 | Wednesday, 24th Apr 2024 COLL stock ended at $35.48. This is 1.28% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.95% from a day low at $35.33 to a day high of $36.02. |
| 90 days | $31.34 | $40.91 | |
| 52 weeks | $20.84 | $40.91 |
| Date | Open | High | Low | Close | Volume |
| Jul 07, 2023 | $21.41 | $21.75 | $21.25 | $21.74 | 181 726 |
| Jul 06, 2023 | $21.14 | $21.41 | $20.84 | $21.39 | 201 285 |
| Jul 05, 2023 | $21.43 | $21.57 | $21.14 | $21.41 | 203 168 |
| Jul 03, 2023 | $21.49 | $21.78 | $21.04 | $21.43 | 104 190 |
| Jun 30, 2023 | $21.95 | $21.95 | $21.35 | $21.49 | 262 932 |
| Jun 29, 2023 | $21.55 | $21.94 | $21.36 | $21.79 | 208 071 |
| Jun 28, 2023 | $21.85 | $21.97 | $21.47 | $21.66 | 155 439 |
| Jun 27, 2023 | $21.42 | $22.02 | $21.19 | $21.92 | 305 312 |
| Jun 26, 2023 | $22.59 | $22.60 | $21.26 | $21.31 | 390 997 |
| Jun 23, 2023 | $23.27 | $23.27 | $22.56 | $22.73 | 363 388 |
| Jun 22, 2023 | $23.60 | $24.01 | $23.40 | $23.48 | 264 866 |
| Jun 21, 2023 | $23.23 | $23.72 | $22.95 | $23.64 | 310 880 |
| Jun 20, 2023 | $22.79 | $23.25 | $22.32 | $23.21 | 255 358 |
| Jun 16, 2023 | $22.50 | $23.06 | $22.40 | $22.96 | 855 382 |
| Jun 15, 2023 | $22.07 | $22.19 | $21.53 | $22.13 | 326 826 |
| Jun 14, 2023 | $22.68 | $22.76 | $21.65 | $22.16 | 379 581 |
| Jun 13, 2023 | $22.21 | $22.84 | $21.98 | $22.68 | 290 516 |
| Jun 12, 2023 | $21.81 | $22.23 | $21.76 | $22.18 | 320 007 |
| Jun 09, 2023 | $21.92 | $21.92 | $21.49 | $21.76 | 191 204 |
| Jun 08, 2023 | $21.35 | $22.09 | $21.00 | $21.94 | 355 313 |
| Jun 07, 2023 | $21.19 | $21.58 | $21.19 | $21.38 | 286 679 |
| Jun 06, 2023 | $21.13 | $21.51 | $21.13 | $21.18 | 185 083 |
| Jun 05, 2023 | $21.39 | $21.41 | $20.96 | $21.06 | 261 330 |
| Jun 02, 2023 | $22.45 | $22.59 | $21.08 | $21.63 | 412 741 |
| Jun 01, 2023 | $22.00 | $22.64 | $21.81 | $22.35 | 253 646 |
