Collegium Pharmaceutical, Inc. (COLL) NASDAQ

29.46

+0.36(+1.24%)

Updated at March 14 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
February 12, 202531.2830.5330.5331.5330.51240,800
February 11, 202530.3931.5831.5831.7129.6589,800
February 10, 202530.7130.5230.5231.0830.29200,700
February 07, 202530.8230.8230.8231.0930.46261,433
February 06, 202530.8630.9530.9531.5230.58351,500
February 05, 202530.930.7130.7131.3630.41326,900
February 04, 202530.8130.9330.9331.0330.23364,928
February 03, 202531.6331.231.232.0331.14277,900
January 31, 202532.5832.1232.1232.8732.05349,028
January 30, 202532.8232.5132.5133.4532.48329,600
January 29, 202532.7232.4232.4233.0632.28172,405
January 28, 202533.8132.7632.7634.0632.74191,400
January 27, 202532.5933.9133.913432.59598,000
January 24, 202531.7332.5932.5932.7631.72447,524
January 23, 202532.3431.8431.8432.8131.19431,209
January 22, 202533.1932.5532.5533.5232.54414,800
January 21, 202533.533.1933.1933.7332.76366,927
January 17, 202533.533.3533.3533.7332.91264,300
January 16, 202532.8933.4633.4633.5732.29463,105
January 15, 202533.3932.9632.9633.432.7337,312
January 14, 202533.5533.1833.1833.9932.65318,800
January 13, 20253333.7933.7933.9532.71421,400
January 10, 202533.9232.9132.9134.0732.4686,743
January 08, 202529.1833.3433.3433.729.181.23M
January 07, 202528.6129.1429.1429.8828.53796,531
January 06, 202529.5128.6228.6229.728.55334,500
January 03, 202528.629.5129.5129.5828.39403,900
January 02, 202528.9528.6328.6329.2828.4281,728
December 31, 202428.728.6528.6529.1828.47249,729
December 30, 202428.8628.6128.6129.128.5453,948
December 27, 202429.2729.1129.1129.4928.84302,400
December 26, 202429.1329.4929.4929.5828.86269,600
December 24, 202429.0929.0629.0629.2628.75121,120
December 23, 202429.6929.1529.1530.228.97387,900
December 20, 202430.3929.729.731.0629.531.38M
December 19, 202430.2830.4430.4430.8329.82536,000
December 18, 202430.9530.0230.0231.1429.48489,426
December 17, 202430.6630.930.931.130.28556,500
December 16, 202430.0330.7230.7230.8929.67460,539
December 13, 202430.1330.0930.0930.5529.78523,809
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved