Advertisement
Advertisement
U.S. markets open in 1 hour 58 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Collegium Pharmaceutical, Inc. (COLL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.10+0.05 (+0.31%)
At close: 04:00PM EDT
16.10 0.00 (0.00%)
After hours: 04:30PM EDT
Advertisement
Advertisement
Time Period:
Sep 27, 2021 - Sep 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 202215.9316.3515.8716.1016.10152,700
Sep 23, 202216.4316.5215.8816.0516.05249,600
Sep 22, 202216.5616.7016.2416.5316.53214,000
Sep 21, 202217.4817.4816.6516.7016.70455,100
Sep 20, 202217.1117.4916.9717.3017.30166,600
Sep 19, 202217.0917.3916.8817.1117.11222,400
Sep 16, 202218.0918.1716.6717.2917.29485,800
Sep 15, 202218.2218.5717.9118.0918.09279,200
Sep 14, 202218.1818.6718.0118.2218.22274,400
Sep 13, 202217.3918.2117.0618.0318.03317,300
Sep 12, 202217.3517.7517.1617.6517.65260,400
Sep 09, 202217.0717.5516.5617.3417.34187,100
Sep 08, 202217.1217.5516.9517.0417.04249,600
Sep 07, 202216.7817.2016.3317.1617.16361,000
Sep 06, 202217.8617.8616.6916.8316.83322,000
Sep 02, 202217.9318.0117.3017.8717.87173,600
Sep 01, 202217.4317.7617.1417.7017.70245,400
Aug 31, 202217.6717.7517.3317.5817.58252,700
Aug 30, 202217.9017.9017.3417.4717.47118,500
Aug 29, 202217.6717.8917.3517.8017.80216,700
Aug 26, 202218.3218.3217.5917.6717.67120,800
Aug 25, 202218.2118.3918.0618.2318.23114,600
Aug 24, 202217.7718.4017.7218.1318.13110,700
Aug 23, 202217.5917.9917.2317.8417.84189,000
Aug 22, 202217.6918.0117.1417.5117.51242,900
Aug 19, 202218.0318.1217.5917.8217.82186,100
Aug 18, 202217.8618.1117.6918.0318.03155,500
Aug 17, 202217.8118.1317.4618.0118.01253,400
Aug 16, 202218.7218.7217.8417.9617.96232,700
Aug 15, 202218.6318.9018.4618.7918.79267,100
Aug 12, 202219.1419.4418.7718.8018.80174,700
Aug 11, 202220.0020.0119.1919.2019.20176,500
Aug 10, 202219.4019.8518.7919.7919.79378,900
Aug 09, 202219.5719.7119.2219.3519.35196,600
Aug 08, 202219.4119.6618.7619.5019.50312,000
Aug 05, 202218.5020.2718.4720.1020.10550,800
Aug 04, 202218.0918.7517.6718.5118.51316,200
Aug 03, 202217.7818.1717.6518.0518.05218,600
Aug 02, 202217.2217.8117.0717.7517.75175,900
Aug 01, 202217.0517.4116.8817.0017.00179,700
Jul 29, 202217.4717.5917.0717.1917.19204,800
Jul 28, 202217.5317.5316.8417.4017.40146,600
Jul 27, 202217.5117.6016.9617.4417.44113,300
Jul 26, 202217.3617.6016.9917.5017.50104,100
Jul 25, 202217.0717.6717.0717.5117.51139,600
Jul 22, 202217.6517.7917.0017.1117.11204,300
Jul 21, 202217.2217.5817.1617.5617.56176,600
Jul 20, 202216.7317.2816.7317.2517.25213,100
Jul 19, 202216.8517.1816.6416.9016.90241,200
Jul 18, 202216.6217.2816.6116.8916.89238,600
Jul 15, 202217.2817.2816.4516.5316.53332,800
Jul 14, 202216.9417.1216.6716.9816.98238,200
Jul 13, 202217.1017.5217.0317.1817.18314,500
Jul 12, 202217.3817.6217.0617.5417.54211,200
Jul 11, 202218.2118.2217.3817.4817.48355,300
Jul 08, 202218.2618.4917.9918.3218.32210,300
Jul 07, 202219.2519.3018.3818.4118.41241,700
Jul 06, 202218.6319.3218.4219.2619.26234,300
Jul 05, 202218.0718.5917.8918.5418.54357,300
Jul 01, 202217.4218.3117.4218.1618.16217,300
Jun 30, 202217.4418.1517.4417.7217.72360,100
Jun 29, 202218.0918.5917.3117.7717.77358,600
Jun 28, 202218.8119.3018.0618.1318.13519,300
Jun 27, 202218.3819.2018.2418.7818.78449,200
Jun 24, 202217.3018.3117.1818.3018.30775,100
Jun 23, 202216.9817.3016.8417.2617.26185,300
Jun 22, 202215.9917.5015.9916.9816.98431,000
Jun 21, 202216.0316.2715.6515.9915.99301,000
Jun 17, 202215.5616.0015.5215.8315.83730,700
Jun 16, 202215.7916.0215.4715.6015.60177,100
Jun 15, 202215.7716.4515.7116.1216.12229,000
Jun 14, 202215.4216.0015.2315.6815.68207,700
Jun 13, 202215.7715.9715.1015.4615.46383,800
Jun 10, 202216.1716.5416.0516.1916.19290,000
Jun 09, 202216.1916.5816.0116.4816.48180,800
Jun 08, 202215.9616.3015.9316.2216.22273,700
Jun 07, 202215.6615.9715.6015.9615.96246,600
Jun 06, 202215.7116.1515.6415.7215.72272,600
Jun 03, 202215.6215.7315.4415.6415.64194,000
Jun 02, 202215.5515.8815.0415.6715.67329,400
Jun 01, 202215.6715.8114.8915.4815.48407,700
May 31, 202215.9616.1615.5515.6215.62449,700
May 27, 202215.6815.9715.5015.9415.94301,100
May 26, 202216.1116.2915.5415.5415.54261,600
May 25, 202215.4615.9915.4315.9515.95305,200
May 24, 202215.5315.7614.8415.4915.49359,600
May 23, 202216.3016.3715.5415.6515.65281,700
May 20, 202216.1416.3815.8316.3616.36207,900
May 19, 202215.5016.2815.4815.9815.98377,000
May 18, 202215.3915.5915.1615.4115.41337,600
May 17, 202215.6516.3615.2115.7115.71220,700
May 16, 202215.5416.4415.4715.5115.51517,100
May 13, 202215.0815.6814.8815.6415.64516,400
May 12, 202214.3515.1014.1914.9614.96638,600
May 11, 202215.1815.3614.0414.4614.46777,800
May 10, 202214.2514.7814.1914.4814.48425,400
May 09, 202214.5114.8714.0914.2214.22504,300
May 06, 202215.3815.5914.5914.7014.70364,900
May 05, 202215.9715.9715.1915.5215.52278,800
May 04, 202215.7116.0615.1116.0016.00490,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement