Stock Quote

Collegium Pharma (NQ: COLL )

17.54 USD -0.43 (-2.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 20.01 20.29 19.28 19.74 301,180 -0.10(-0.50%)
Sep 29, 2021 19.98 20.33 19.73 19.84 229,654 -0.02(-0.10%)
Sep 28, 2021 20.68 20.73 19.73 19.86 400,581 -0.87(-4.20%)
Sep 27, 2021 20.49 20.96 20.49 20.73 255,632 +0.29(+1.42%)
Sep 24, 2021 20.34 20.72 20.20 20.44 210,569 +0.05(+0.25%)
Sep 23, 2021 20.12 20.61 20.04 20.39 264,153 +0.39(+1.95%)
Sep 22, 2021 19.81 20.10 19.68 20.00 270,011 +0.27(+1.37%)
Sep 21, 2021 19.64 20.02 19.63 19.73 189,094 +0.10(+0.51%)
Sep 20, 2021 19.57 19.73 19.36 19.63 200,257 -0.20(-1.01%)
Sep 17, 2021 19.67 19.88 19.48 19.83 531,120 +0.16(+0.81%)
Sep 16, 2021 19.95 19.99 19.48 19.67 269,106 -0.19(-0.96%)
Sep 15, 2021 19.93 20.05 19.67 19.86 151,309 -0.06(-0.30%)
Sep 14, 2021 20.17 20.41 19.81 19.92 232,249 -0.15(-0.75%)
Sep 13, 2021 19.81 20.32 19.60 20.07 262,647 +0.37(+1.88%)
Sep 10, 2021 20.03 20.24 19.65 19.70 178,110 -0.27(-1.35%)
Sep 09, 2021 19.77 20.19 19.60 19.97 175,178 +0.14(+0.71%)
Sep 08, 2021 19.85 20.04 19.74 19.83 198,590 -0.13(-0.65%)
Sep 07, 2021 20.22 20.51 19.89 19.96 273,108 -0.19(-0.94%)
Sep 03, 2021 20.48 20.49 20.02 20.15 162,198 -0.49(-2.37%)
Sep 02, 2021 20.29 20.75 19.92 20.64 277,379 +0.50(+2.48%)
Sep 01, 2021 20.45 20.46 19.87 20.14 261,646 -0.39(-1.90%)
Aug 31, 2021 20.30 20.91 20.15 20.53 207,355 +0.22(+1.08%)
Aug 30, 2021 20.31 20.73 20.13 20.31 230,675 -0.10(-0.49%)
Aug 27, 2021 20.52 21.13 20.34 20.41 188,577 -0.26(-1.26%)
Aug 26, 2021 20.67 21.04 20.33 20.67 138,946 -0.17(-0.82%)
Aug 25, 2021 20.50 21.12 20.32 20.84 232,416 +0.30(+1.46%)
Aug 24, 2021 20.87 21.01 20.51 20.54 234,342 -0.21(-1.01%)
Aug 23, 2021 20.17 20.85 20.10 20.75 219,147 +0.58(+2.88%)
Aug 20, 2021 19.77 20.56 19.45 20.17 284,232 +0.26(+1.31%)
Aug 19, 2021 20.12 20.70 19.80 19.91 406,932 -0.48(-2.35%)
Aug 18, 2021 20.36 20.77 20.16 20.39 401,505 -0.13(-0.63%)
Aug 17, 2021 20.01 20.95 19.35 20.52 916,478 +0.19(+0.93%)
Aug 16, 2021 17.96 20.72 17.96 20.33 899,549 +2.58(+14.54%)
Aug 13, 2021 18.21 18.52 17.67 17.75 346,570 -0.47(-2.58%)
Aug 12, 2021 18.92 18.92 17.94 18.22 674,563 -0.43(-2.31%)
Aug 11, 2021 18.93 19.09 18.49 18.65 362,318 -0.38(-2.00%)
Aug 10, 2021 19.95 20.07 18.69 19.03 483,434 -0.87(-4.37%)
Aug 09, 2021 20.96 21.05 19.77 19.90 658,181 -0.64(-3.12%)
Aug 06, 2021 20.81 21.86 19.94 20.54 1,875,178 -4.30(-17.31%)
Aug 05, 2021 25.12 25.22 24.67 24.84 207,408 -0.10(-0.40%)
Aug 04, 2021 25.10 25.62 24.63 24.94 230,956 -0.31(-1.23%)
Aug 03, 2021 25.12 25.36 24.79 25.25 310,931 +0.29(+1.16%)
Aug 02, 2021 25.00 25.33 24.85 24.96 133,762 +0.07(+0.28%)
Jul 30, 2021 25.09 25.15 24.61 24.89 93,152 -0.11(-0.44%)
Jul 29, 2021 25.42 25.42 24.78 25.00 111,469 -0.15(-0.60%)
Jul 28, 2021 24.76 25.36 24.62 25.15 120,956 +0.39(+1.58%)
Jul 27, 2021 24.44 25.41 24.25 24.76 278,260 +0.15(+0.61%)
Jul 26, 2021 25.22 25.22 24.46 24.61 290,963 -0.54(-2.15%)
Jul 23, 2021 24.96 25.33 24.75 25.15 258,038 +0.44(+1.78%)
Jul 22, 2021 25.29 25.63 24.32 24.71 309,630 -0.68(-2.68%)
Jul 21, 2021 24.86 25.62 24.55 25.39 293,324 +0.72(+2.92%)
Jul 20, 2021 24.11 25.10 24.07 24.67 334,662 +0.49(+2.03%)
Jul 19, 2021 24.02 24.41 23.53 24.18 236,491 +0.29(+1.21%)
Jul 16, 2021 23.74 24.79 23.58 23.89 222,559 +0.37(+1.57%)
Jul 15, 2021 23.36 24.85 23.05 23.52 198,303 +0.08(+0.34%)
Jul 14, 2021 23.69 24.05 23.18 23.44 163,236 -0.06(-0.26%)
Jul 13, 2021 23.17 23.55 22.87 23.50 138,124 +0.33(+1.42%)
Jul 12, 2021 22.61 23.27 22.44 23.17 118,457 +0.60(+2.66%)
Jul 09, 2021 22.80 23.14 22.42 22.57 125,514 +0.03(+0.13%)
Jul 08, 2021 22.62 22.85 22.20 22.54 114,304 -0.37(-1.62%)
Jul 07, 2021 23.16 23.79 22.49 22.91 262,226 -0.13(-0.56%)
Jul 06, 2021 23.35 23.37 22.72 23.04 149,269 -0.26(-1.12%)
Jul 02, 2021 23.28 24.22 23.18 23.30 147,177 -0.69(-2.88%)
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.