Skip to main content

Collegium Pharma (NQ: COLL )

32.36 +0.27 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 32.24 32.60 31.97 32.36 215,602 +0.27(+0.84%)
Jul 18, 2024 31.77 32.75 31.77 32.09 402,352 +0.15(+0.47%)
Jul 17, 2024 31.92 32.49 31.69 31.94 533,441 -0.01(-0.03%)
Jul 16, 2024 31.94 32.44 31.68 31.95 646,834 +0.17(+0.53%)
Jul 15, 2024 32.06 32.28 31.74 31.78 266,892 +0.00(+0.00%)
Jul 12, 2024 32.14 32.23 31.65 31.78 317,468 -0.10(-0.31%)
Jul 11, 2024 31.98 32.30 31.53 31.88 271,639 +0.48(+1.53%)
Jul 10, 2024 31.72 32.08 31.26 31.40 303,878 -0.26(-0.82%)
Jul 09, 2024 31.93 32.83 31.63 31.66 300,455 -0.24(-0.75%)
Jul 08, 2024 32.57 32.80 31.76 31.90 331,281 -0.28(-0.87%)
Jul 05, 2024 32.15 32.33 31.88 32.18 180,471 -0.18(-0.56%)
Jul 03, 2024 32.15 32.49 31.90 32.36 119,712 +0.32(+1.00%)
Jul 02, 2024 32.53 32.86 32.03 32.04 282,495 -0.58(-1.78%)
Jul 01, 2024 32.46 32.80 32.22 32.62 313,825 +0.42(+1.30%)
Jun 28, 2024 32.66 33.16 31.89 32.20 580,376 -0.24(-0.74%)
Jun 27, 2024 31.93 32.45 31.35 32.44 748,961 +0.61(+1.92%)
Jun 26, 2024 31.46 31.89 31.15 31.83 367,672 +0.32(+1.02%)
Jun 25, 2024 31.75 31.87 31.27 31.51 593,980 -0.16(-0.51%)
Jun 24, 2024 31.66 32.18 31.44 31.67 514,554 -0.01(-0.03%)
Jun 21, 2024 31.55 32.07 31.42 31.68 1,763,853 +0.10(+0.32%)
Jun 20, 2024 32.00 32.22 31.12 31.58 1,031,064 -0.57(-1.77%)
Jun 18, 2024 32.00 32.19 31.27 32.15 854,826 +0.33(+1.04%)
Jun 17, 2024 31.72 32.23 31.68 31.82 295,950 +0.06(+0.19%)
Jun 14, 2024 31.73 31.97 31.57 31.76 221,854 -0.19(-0.59%)
Jun 13, 2024 31.69 32.40 31.26 31.95 311,013 +0.07(+0.22%)
Jun 12, 2024 32.98 33.27 31.20 31.88 484,068 -0.69(-2.12%)
Jun 11, 2024 33.26 33.37 32.50 32.57 398,900 -0.74(-2.22%)
Jun 10, 2024 32.97 33.74 32.82 33.31 577,998 +0.12(+0.36%)
Jun 07, 2024 32.57 33.74 31.73 33.19 861,068 +1.83(+5.84%)
Jun 06, 2024 31.62 31.86 31.19 31.36 297,983 -0.35(-1.10%)
Jun 05, 2024 31.25 32.35 30.94 31.71 522,371 +0.27(+0.86%)
Jun 04, 2024 32.29 32.35 31.00 31.44 611,578 -0.83(-2.57%)
Jun 03, 2024 32.83 33.45 32.16 32.27 516,142 -0.87(-2.63%)
May 31, 2024 32.64 33.50 32.26 33.14 566,503 +0.71(+2.19%)
May 30, 2024 33.03 33.66 32.08 32.43 877,216 -0.77(-2.32%)
May 29, 2024 33.98 34.18 32.75 33.20 417,544 -1.17(-3.40%)
May 28, 2024 34.25 34.48 33.87 34.37 352,406 +0.12(+0.35%)
May 24, 2024 34.09 34.55 33.68 34.25 320,990 +0.43(+1.27%)
May 23, 2024 34.45 34.55 33.34 33.82 297,651 -0.36(-1.05%)
May 22, 2024 34.52 34.82 34.03 34.18 274,088 -0.32(-0.93%)
May 21, 2024 34.18 34.86 34.13 34.50 343,823 +0.35(+1.02%)
May 20, 2024 32.47 34.22 32.40 34.15 404,721 +1.68(+5.17%)
May 17, 2024 33.67 33.67 32.38 32.47 385,347 -1.20(-3.56%)
May 16, 2024 33.82 34.11 33.32 33.67 378,763 -0.31(-0.91%)
May 15, 2024 33.41 34.81 33.30 33.98 1,168,220 +0.69(+2.07%)
May 14, 2024 32.75 33.33 31.79 33.29 732,658 +1.14(+3.55%)
May 13, 2024 33.18 33.37 31.37 32.15 884,500 +0.65(+2.06%)
May 10, 2024 33.01 34.00 30.42 31.50 2,253,754 -6.36(-16.80%)
May 09, 2024 38.31 38.60 37.60 37.86 363,978 -0.20(-0.53%)
May 08, 2024 37.25 38.28 37.22 38.06 316,992 +0.76(+2.04%)
May 07, 2024 37.04 37.65 37.00 37.30 199,326 +0.28(+0.76%)
May 06, 2024 37.51 37.91 36.88 37.02 304,924 -0.49(-1.31%)
May 03, 2024 37.80 38.32 37.29 37.51 300,393 +0.00(+0.00%)
May 02, 2024 38.16 38.16 37.18 37.51 312,815 -0.27(-0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.