Stock Quote

Collegium Pharma (NQ: COLL )

17.61 USD -0.19 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 17.84 17.99 17.50 17.61 243,788 -0.19(-1.07%)
Dec 02, 2021 17.74 17.95 17.22 17.80 236,931 +0.30(+1.71%)
Dec 01, 2021 17.49 18.15 17.36 17.50 281,434 -0.08(-0.46%)
Nov 30, 2021 17.49 17.82 17.27 17.58 365,409 -0.12(-0.68%)
Nov 29, 2021 18.04 18.22 17.66 17.70 287,135 -0.25(-1.39%)
Nov 26, 2021 18.28 18.30 17.57 17.95 219,501 -0.58(-3.13%)
Nov 24, 2021 18.62 18.79 18.45 18.53 201,159 -0.15(-0.80%)
Nov 23, 2021 18.80 18.91 18.48 18.68 298,315 +0.00(+0.00%)
Nov 22, 2021 19.02 19.28 18.60 18.68 259,366 -0.17(-0.90%)
Nov 19, 2021 18.89 19.10 18.50 18.85 294,035 -0.20(-1.05%)
Nov 18, 2021 19.30 19.06 18.95 19.05 373,887 -0.51(-2.61%)
Nov 17, 2021 19.87 19.92 19.31 19.56 304,979 -0.30(-1.51%)
Nov 16, 2021 19.75 20.34 19.75 19.86 344,430 -0.15(-0.75%)
Nov 15, 2021 20.50 20.64 19.75 20.01 314,160 +0.53(+2.72%)
Nov 12, 2021 20.10 20.11 19.46 19.48 285,149 -0.64(-3.18%)
Nov 11, 2021 20.14 20.58 20.03 20.12 251,148 -0.08(-0.40%)
Nov 10, 2021 20.20 20.20 635,533 -0.13(-0.64%)
Nov 09, 2021 20.17 20.42 19.43 20.33 236,514 -0.01(-0.05%)
Nov 08, 2021 19.09 20.53 19.09 20.34 518,822 +1.28(+6.72%)
Nov 05, 2021 18.99 20.10 18.37 19.06 710,502 -0.29(-1.50%)
Nov 04, 2021 20.24 20.29 19.10 19.35 478,826 -0.77(-3.83%)
Nov 03, 2021 19.97 20.23 19.52 20.12 278,899 +0.09(+0.45%)
Nov 02, 2021 20.60 20.78 20.00 20.03 289,793 -0.59(-2.86%)
Nov 01, 2021 19.74 20.67 19.71 20.62 623,346 +0.99(+5.04%)
Oct 29, 2021 20.23 20.35 19.62 19.63 710,371 -0.55(-2.73%)
Oct 28, 2021 20.83 20.83 20.09 20.18 568,993 -0.53(-2.56%)
Oct 27, 2021 20.92 21.05 20.66 20.71 353,607 -0.20(-0.96%)
Oct 26, 2021 21.30 20.91 20.91 159,887 -0.44(-2.06%)
Oct 25, 2021 20.98 21.41 20.97 21.35 133,724 +0.29(+1.38%)
Oct 22, 2021 21.00 21.13 20.83 21.06 69,380 +0.01(+0.05%)
Oct 21, 2021 21.15 21.25 20.80 21.05 143,662 -0.13(-0.61%)
Oct 20, 2021 21.17 21.35 21.08 21.18 96,953 -0.05(-0.24%)
Oct 19, 2021 21.04 21.28 21.01 21.23 113,688 +0.19(+0.90%)
Oct 18, 2021 21.01 21.32 20.78 21.04 255,543 +0.06(+0.29%)
Oct 15, 2021 21.05 21.25 20.62 20.98 210,674 +0.23(+1.11%)
Oct 14, 2021 21.00 21.12 20.49 20.75 276,012 -0.18(-0.86%)
Oct 13, 2021 20.86 20.96 20.52 20.93 152,927 +0.17(+0.82%)
Oct 12, 2021 20.90 20.97 20.11 20.76 173,552 -0.03(-0.14%)
Oct 11, 2021 20.31 20.81 20.28 20.79 143,211 +0.50(+2.46%)
Oct 08, 2021 20.40 20.40 19.98 20.29 163,588 +0.06(+0.30%)
Oct 07, 2021 19.90 20.23 19.90 20.23 147,957 +0.36(+1.81%)
Oct 06, 2021 19.51 19.97 19.37 19.87 138,961 +0.21(+1.07%)
Oct 05, 2021 19.75 19.81 19.42 19.66 178,986 -0.06(-0.30%)
Oct 04, 2021 19.85 19.99 19.65 19.72 190,672 -0.24(-1.20%)
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.