Skip to main content

Collegium Pharma (NQ: COLL )

34.14 -0.53 (-1.53%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 34.39 34.64 33.86 34.14 181,486 -0.53(-1.53%)
Oct 30, 2024 35.02 35.62 34.63 34.67 180,746 -0.57(-1.62%)
Oct 29, 2024 34.81 35.52 34.67 35.24 311,848 +0.11(+0.31%)
Oct 28, 2024 35.01 35.95 35.01 35.13 286,877 +0.43(+1.24%)
Oct 25, 2024 34.47 35.02 34.33 34.70 297,714 +0.39(+1.14%)
Oct 24, 2024 35.89 36.56 34.15 34.31 286,544 -1.58(-4.40%)
Oct 23, 2024 36.07 36.30 35.25 35.89 234,716 -0.30(-0.83%)
Oct 22, 2024 36.45 37.40 36.10 36.19 325,685 -0.27(-0.74%)
Oct 21, 2024 38.48 38.52 35.94 36.46 469,205 -1.98(-5.15%)
Oct 18, 2024 38.99 39.04 38.19 38.44 166,913 -0.49(-1.26%)
Oct 17, 2024 39.62 39.82 38.65 38.93 268,380 -0.41(-1.04%)
Oct 16, 2024 38.82 39.41 38.71 39.34 187,103 +0.81(+2.10%)
Oct 15, 2024 38.00 39.08 37.74 38.53 190,299 +0.53(+1.39%)
Oct 14, 2024 37.87 38.24 37.72 38.00 144,025 +0.28(+0.74%)
Oct 11, 2024 36.80 38.12 36.77 37.72 353,154 +1.08(+2.95%)
Oct 10, 2024 37.41 37.51 35.76 36.64 501,987 -0.92(-2.45%)
Oct 09, 2024 37.94 38.25 37.17 37.56 326,636 -0.46(-1.21%)
Oct 08, 2024 39.75 39.75 36.64 38.02 462,714 -1.78(-4.47%)
Oct 07, 2024 42.08 42.29 39.59 39.80 478,448 -2.06(-4.92%)
Oct 04, 2024 40.25 42.23 39.84 41.86 555,164 +1.97(+4.94%)
Oct 03, 2024 39.34 40.37 39.09 39.89 315,436 +0.68(+1.73%)
Oct 02, 2024 39.86 40.51 38.73 39.21 739,358 -0.49(-1.23%)
Oct 01, 2024 38.69 40.40 38.18 39.70 630,533 +1.06(+2.74%)
Sep 30, 2024 38.32 39.14 38.32 38.64 348,449 +0.38(+0.99%)
Sep 27, 2024 39.00 39.08 38.18 38.26 277,095 -0.21(-0.55%)
Sep 26, 2024 37.77 38.93 37.21 38.47 404,711 +1.07(+2.86%)
Sep 25, 2024 37.81 38.10 37.28 37.40 492,654 -0.39(-1.03%)
Sep 24, 2024 38.23 38.24 37.30 37.79 245,001 -0.42(-1.10%)
Sep 23, 2024 39.28 39.28 37.81 38.21 597,088 -0.86(-2.20%)
Sep 20, 2024 38.93 39.41 38.29 39.07 1,646,386 +0.14(+0.36%)
Sep 19, 2024 39.43 39.45 38.00 38.93 254,056 +0.15(+0.39%)
Sep 18, 2024 37.44 39.28 37.32 38.78 360,535 +1.40(+3.75%)
Sep 17, 2024 37.22 38.54 36.99 37.38 657,134 +0.27(+0.73%)
Sep 16, 2024 37.70 38.09 36.89 37.11 206,105 -0.39(-1.04%)
Sep 13, 2024 36.76 38.35 36.56 37.50 203,439 +0.97(+2.66%)
Sep 12, 2024 36.33 36.71 36.13 36.53 147,333 +0.33(+0.91%)
Sep 11, 2024 36.07 36.24 35.54 36.20 159,507 +0.13(+0.36%)
Sep 10, 2024 36.48 36.70 35.07 36.07 210,981 -0.63(-1.72%)
Sep 09, 2024 36.95 37.60 36.54 36.70 180,616 -0.49(-1.32%)
Sep 06, 2024 37.63 38.19 37.16 37.19 198,967 -0.43(-1.14%)
Sep 05, 2024 38.52 39.26 37.55 37.62 228,266 -0.62(-1.62%)
Sep 04, 2024 37.29 38.67 37.26 38.24 380,486 +0.82(+2.19%)
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.