Collegium Pharmaceutical Inc (COLL) Historical Stock Data
30.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COLL is down -0.92% a day on average. There have been 11 days where Collegium Pharmaceutical Inc closed green and 19 days where COLL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 29.76 | 30.00 | ↑$0.24 (0.81%) | 29.42 | 30.03 | 379.12K |
| 2024-11-19 | 29.06 | 29.75 | ↑$0.69 (2.37%) | 29.06 | 29.91 | 615.13K |
| 2024-11-18 | 29.60 | 29.22 | ↓$0.38 (-1.28%) | 28.97 | 29.78 | 562.03K |
| 2024-11-15 | 30.56 | 29.58 | ↓$0.98 (-3.21%) | 29.17 | 30.65 | 605.40K |
| 2024-11-14 | 30.48 | 30.27 | ↓$0.21 (-0.69%) | 30.03 | 31.53 | 489.70K |
| 2024-11-13 | 31.70 | 30.18 | ↓$1.52 (-4.79%) | 29.69 | 31.70 | 728.42K |
| 2024-11-12 | 32.18 | 31.41 | ↓$0.77 (-2.39%) | 30.72 | 32.18 | 724.02K |
| 2024-11-11 | 32.51 | 32.18 | ↓$0.33 (-1.02%) | 31.85 | 34.04 | 698.02K |
| 2024-11-08 | 33.02 | 32.16 | ↓$0.86 (-2.60%) | 31.77 | 34.11 | 1.02M |
| 2024-11-07 | 34.62 | 34.71 | ↑$0.09 (0.26%) | 34.34 | 35.62 | 412.48K |
| 2024-11-06 | 35.56 | 34.50 | ↓$1.06 (-2.98%) | 34.07 | 35.57 | 331.35K |
| 2024-11-05 | 32.60 | 33.42 | ↑$0.82 (2.52%) | 32.52 | 33.53 | 347.69K |
| 2024-11-04 | 33.44 | 32.72 | ↓$0.72 (-2.15%) | 32.63 | 33.82 | 419.58K |
| 2024-11-01 | 34.31 | 33.46 | ↓$0.85 (-2.48%) | 33.34 | 34.54 | 452.37K |
| 2024-10-31 | 34.39 | 34.14 | ↓$0.25 (-0.73%) | 33.86 | 34.64 | 181.49K |
| 2024-10-30 | 35.02 | 34.67 | ↓$0.35 (-1.00%) | 34.63 | 35.62 | 180.75K |
| 2024-10-29 | 34.81 | 35.24 | ↑$0.43 (1.24%) | 34.67 | 35.52 | 311.85K |
| 2024-10-28 | 35.01 | 35.13 | ↑$0.12 (0.34%) | 35.01 | 35.95 | 286.88K |
| 2024-10-25 | 34.47 | 34.70 | ↑$0.23 (0.67%) | 34.33 | 35.02 | 297.71K |
| 2024-10-24 | 35.89 | 34.31 | ↓$1.58 (-4.40%) | 34.15 | 36.56 | 286.54K |
| 2024-10-23 | 36.07 | 35.89 | ↓$0.18 (-0.50%) | 35.25 | 36.30 | 234.72K |
| 2024-10-22 | 36.45 | 36.19 | ↓$0.26 (-0.71%) | 36.10 | 37.40 | 325.69K |
| 2024-10-21 | 38.48 | 36.46 | ↓$2.02 (-5.25%) | 35.94 | 38.52 | 469.21K |
| 2024-10-18 | 38.99 | 38.44 | ↓$0.55 (-1.41%) | 38.19 | 39.04 | 166.91K |
| 2024-10-17 | 39.62 | 38.93 | ↓$0.69 (-1.74%) | 38.65 | 39.82 | 268.38K |
| 2024-10-16 | 38.82 | 39.34 | ↑$0.52 (1.34%) | 38.71 | 39.42 | 187.10K |
| 2024-10-15 | 38.00 | 38.53 | ↑$0.53 (1.39%) | 37.74 | 39.08 | 190.30K |
| 2024-10-14 | 37.87 | 38.00 | ↑$0.13 (0.34%) | 37.72 | 38.24 | 144.03K |
| 2024-10-11 | 36.80 | 37.72 | ↑$0.92 (2.50%) | 36.77 | 38.12 | 353.15K |
| 2024-10-10 | 37.41 | 36.64 | ↓$0.77 (-2.06%) | 35.76 | 37.51 | 501.99K |
Create an account or log in to view more rows.
$COLL PT?
$COLL looking good today??
$COLL How can this stock move so little? Damn
$COLL very nice
$COLL is going to have a run next month
$COLL when's the offering?
$COLL the time is near
$COLL green is good
$COLL Pack it up boys.
$COLL I don't know shit
but I know I'm holdin till I at least triple up