Collegium Pharmaceutical, Inc. (COLL) NASDAQ

29.54

+0.65(+2.25%)

Updated at May 12 02:31PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 09, 202529.6628.8928.929.6627.84557,661
May 08, 202527.0827.2727.3527.9726.81444,817
May 07, 202527.1827.0527.0527.3426.72380,719
May 06, 202527.7727.0327.0327.826.78293,400
May 05, 202527.5627.7827.7828.1927.52240,600
May 02, 202527.4127.6527.6528.1927.01185,299
May 01, 202526.7127.0627.0927.126.34305,732
April 30, 202527.23272727.5426.93225,127
April 29, 202526.7827.627.627.726.68251,000
April 28, 202526.9826.8726.8727.3526.67158,635
April 25, 202526.626.7926.7927.0926.22214,645
April 24, 202526.0726.7826.7826.9425.98288,798
April 23, 202527.225.9925.9927.4825.87375,312
April 22, 202527.2426.8926.8927.9526.83442,400
April 21, 202526.8626.9126.9127.6126.48351,668
April 17, 20252727.0127.0127.7826.89227,917
April 16, 202527.1927.0227.0227.5426.66282,975
April 15, 202526.6427.1227.1227.5726.64358,923
April 14, 202526.7326.7326.7327.1926.25616,832
April 11, 202524.9826.326.3226.3424.47612,217
April 10, 202525.9924.6724.6725.9923.23560,805
April 09, 202524.7926.3726.3726.8224.34578,694
April 08, 20252825.4125.412825.17666,300
April 07, 202527.4127.3827.3828.3726.64484,900
April 04, 202528.1528.1428.1428.3427.67384,608
April 03, 202529.5529.0229.0229.7628.87280,900
April 02, 202529.19303030.0229.12216,377
April 01, 202529.8529.3929.3930.5329.01427,900
March 31, 202529.4429.8529.8530.0229.17296,569
March 28, 202529.3329.7129.7129.7729.33249,570
March 27, 20253029.5629.5630.1229.33354,811
March 26, 202530.0729.9629.9630.2529.67301,900
March 25, 202530.4630.1530.1530.4629.96212,200
March 24, 202530.4330.5630.5630.8429.42556,300
March 21, 202529.7430.0530.0530.5329.252.24M
March 20, 202529.6729.9329.9330.0129.38413,300
March 19, 202529.7129.8529.853029.42256,839
March 18, 202529.5829.8229.8229.8629.28333,477
March 17, 202529.4629.6729.6729.7828.58288,200
March 14, 202529.0129.4629.4630.0129.01388,648
March 13, 202529.5929.129.129.9128.94271,100
March 12, 202529.829.6329.6329.9129.02487,663
March 11, 202529.5929.9929.9930.0429.09445,734
March 10, 202528.3729.6629.6629.8728.28348,884
March 07, 202529.528.9128.9130.0128.76382,217
March 06, 202528.4729.829.830.0228.18439,928
March 05, 202528.0428.4728.4728.5227.28477,900
March 04, 202528.3328.0428.0428.6127.7461,955
March 03, 202529.1528.4428.4429.6328.13379,663
February 28, 202530.3329.0529.0531.4428.81697,800
February 27, 202528.0428.4228.422927.84637,000
February 26, 202528.6228.3528.3529.528.31355,128
February 25, 202528.9828.8228.8229.428.52464,839
February 24, 202529.1329.1929.1929.8228.94327,100
February 21, 202530.0229.1329.1330.2128.77291,901
February 20, 202529.7329.7529.7530.2429.68230,916
February 19, 202529.6429.9129.9130.3929.61227,002
February 18, 202529.6529.7129.7130.1429.51214,818
February 14, 202530.7529.6629.6631.3929.39243,455
February 13, 202530.4130.9830.9831.0530.38170,900
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved