Stock Quote

Collegium Pharma (NQ: COLL )

17.74 USD +0.03 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 16.65 17.50 16.65 17.17 396,900 +0.60(+3.62%)
Dec 28, 2018 16.26 17.00 16.08 16.57 270,300 +0.31(+1.91%)
Dec 27, 2018 15.65 16.50 15.46 16.26 329,711 +0.43(+2.72%)
Dec 26, 2018 15.08 15.85 15.08 15.83 288,450 +0.93(+6.24%)
Dec 24, 2018 14.73 15.61 14.66 14.90 333,000 +0.12(+0.81%)
Dec 21, 2018 16.11 16.24 14.75 14.78 704,000 -1.25(-7.80%)
Dec 20, 2018 16.06 16.44 15.57 16.03 410,637 -0.08(-0.50%)
Dec 19, 2018 17.54 18.03 15.99 16.11 418,546 -1.44(-8.21%)
Dec 18, 2018 18.13 18.23 17.50 17.55 261,941 -0.40(-2.23%)
Dec 17, 2018 18.09 18.67 17.50 17.95 537,035 -0.19(-1.05%)
Dec 14, 2018 18.56 19.02 18.04 18.14 365,600 -0.57(-3.05%)
Dec 13, 2018 18.61 18.92 18.03 18.71 295,093 +0.14(+0.75%)
Dec 12, 2018 18.76 19.10 18.51 18.57 338,648 -0.01(-0.05%)
Dec 11, 2018 19.32 19.35 18.54 18.58 511,893 -0.62(-3.23%)
Dec 10, 2018 19.16 19.50 18.49 19.20 474,782 +0.14(+0.73%)
Dec 07, 2018 19.56 19.76 18.96 19.06 493,700 -0.62(-3.15%)
Dec 06, 2018 19.14 19.83 18.54 19.68 784,828 +0.38(+1.97%)
Dec 04, 2018 19.13 19.51 18.36 19.30 380,200 +0.19(+0.99%)
Dec 03, 2018 19.36 19.72 19.03 19.11 357,654 -0.08(-0.42%)
Nov 30, 2018 18.98 19.27 18.76 19.19 265,400 +0.21(+1.11%)
Nov 29, 2018 19.44 19.59 18.56 18.98 674,074 -0.49(-2.52%)
Nov 28, 2018 18.66 19.63 18.46 19.47 396,543 +0.99(+5.36%)
Nov 27, 2018 18.73 19.15 17.80 18.48 513,773 -0.48(-2.53%)
Nov 26, 2018 18.50 19.54 18.09 18.96 567,782 +0.64(+3.49%)
Nov 23, 2018 17.94 18.90 17.67 18.32 236,000 +0.31(+1.72%)
Nov 21, 2018 18.01 18.01 18.01 0 +0.86(+5.01%)
Nov 20, 2018 16.82 17.93 16.75 17.15 536,586 +0.15(+0.88%)
Nov 19, 2018 17.33 17.40 16.77 17.00 338,335 -0.38(-2.19%)
Nov 16, 2018 16.73 17.48 16.53 17.38 635,400 +0.53(+3.15%)
Nov 15, 2018 17.06 17.11 15.87 16.85 563,385 -0.55(-3.16%)
Nov 14, 2018 17.29 17.55 16.95 17.40 518,880 +0.25(+1.46%)
Nov 13, 2018 15.85 17.45 15.85 17.15 740,694 +1.30(+8.20%)
Nov 12, 2018 15.26 16.05 15.21 15.85 495,524 +0.43(+2.79%)
Nov 09, 2018 14.36 15.86 13.70 15.42 1,701,600 -0.14(-0.90%)
Nov 08, 2018 15.56 15.78 14.74 15.56 356,908 +0.08(+0.52%)
Nov 07, 2018 15.62 16.19 15.33 15.48 377,701 -0.12(-0.77%)
Nov 06, 2018 15.49 17.03 15.22 15.60 339,984 +0.13(+0.84%)
Nov 05, 2018 16.45 16.66 15.27 15.47 383,241 -0.91(-5.56%)
Nov 02, 2018 16.85 17.05 16.21 16.38 228,800 -0.38(-2.27%)
Nov 01, 2018 16.06 16.80 16.01 16.76 246,192 +0.71(+4.42%)
Oct 31, 2018 16.79 16.85 16.00 16.05 322,704 -0.47(-2.85%)
Oct 30, 2018 16.57 16.83 16.33 16.52 259,125 -0.06(-0.36%)
Oct 29, 2018 16.57 16.82 16.18 16.58 390,531 +0.26(+1.59%)
Oct 26, 2018 16.06 16.41 15.64 16.32 192,200 -0.04(-0.24%)
Oct 25, 2018 16.28 16.49 15.79 16.36 307,639 +0.08(+0.49%)
Oct 24, 2018 17.07 17.37 16.26 16.28 375,583 -0.67(-3.95%)
Oct 23, 2018 16.13 17.18 15.92 16.95 576,469 +0.46(+2.79%)
Oct 22, 2018 16.48 16.74 15.94 16.49 392,135 +0.09(+0.55%)
Oct 19, 2018 16.75 17.16 16.19 16.40 499,700 -0.50(-2.96%)
Oct 18, 2018 17.57 17.84 16.82 16.90 369,725 -0.79(-4.47%)
Oct 17, 2018 17.64 17.74 17.06 17.69 217,067 +0.02(+0.11%)
Oct 16, 2018 16.89 17.78 16.81 17.67 253,404 +0.78(+4.62%)
Oct 15, 2018 16.94 17.00 16.38 16.89 359,430 -0.06(-0.35%)
Oct 12, 2018 17.36 17.46 16.43 16.95 311,000 -0.07(-0.41%)
Oct 11, 2018 17.24 17.46 16.72 17.02 375,608 -0.18(-1.05%)
Oct 10, 2018 17.29 17.68 16.83 17.20 506,029 +0.00(+0.00%)
Oct 09, 2018 16.97 17.78 16.69 17.20 533,966 +0.22(+1.30%)
Oct 08, 2018 17.13 17.35 16.68 16.98 327,441 -0.10(-0.59%)
Oct 05, 2018 16.75 18.40 16.68 17.08 638,500 +0.41(+2.46%)
Oct 04, 2018 17.01 17.33 16.18 16.67 623,827 -0.40(-2.34%)
Oct 03, 2018 15.43 17.55 15.43 17.07 920,453 +1.73(+11.28%)
Oct 02, 2018 14.81 15.47 14.60 15.34 386,587 +0.41(+2.75%)
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.