Collegium Pharmaceutical Inc (COLL) Historical Stock Data
29.70 ↓0.74 (-2.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COLL is down -0.49% a day on average. There have been 13 days where Collegium Pharmaceutical Inc closed green and 17 days where COLL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 30.39 | 29.70 | ↓$0.69 (-2.27%) | 29.53 | 31.06 | 1.38M |
| 2024-12-19 | 30.28 | 30.44 | ↑$0.16 (0.53%) | 29.82 | 30.83 | 535.99K |
| 2024-12-18 | 30.95 | 30.02 | ↓$0.93 (-3.00%) | 29.48 | 31.14 | 489.43K |
| 2024-12-17 | 30.66 | 30.90 | ↑$0.24 (0.78%) | 30.28 | 31.10 | 556.49K |
| 2024-12-16 | 30.03 | 30.72 | ↑$0.69 (2.30%) | 29.67 | 30.89 | 460.54K |
| 2024-12-13 | 30.13 | 30.09 | ↓$0.04 (-0.13%) | 29.78 | 30.55 | 523.81K |
| 2024-12-12 | 30.35 | 30.09 | ↓$0.26 (-0.86%) | 29.91 | 30.74 | 622.64K |
| 2024-12-11 | 30.32 | 30.42 | ↑$0.10 (0.33%) | 29.89 | 30.83 | 401.16K |
| 2024-12-10 | 30.61 | 30.15 | ↓$0.46 (-1.50%) | 29.51 | 30.88 | 403.94K |
| 2024-12-09 | 30.21 | 30.61 | ↑$0.40 (1.32%) | 29.89 | 31.11 | 438.97K |
| 2024-12-06 | 30.16 | 29.97 | ↓$0.19 (-0.63%) | 29.84 | 30.51 | 361.87K |
| 2024-12-05 | 30.88 | 29.87 | ↓$1.01 (-3.27%) | 29.79 | 31.07 | 285.04K |
| 2024-12-04 | 30.68 | 31.12 | ↑$0.44 (1.43%) | 30.31 | 31.34 | 372.54K |
| 2024-12-03 | 30.50 | 30.66 | ↑$0.16 (0.52%) | 30.50 | 31.70 | 704.70K |
| 2024-12-02 | 30.42 | 31.33 | ↑$0.91 (2.99%) | 29.93 | 31.44 | 443.66K |
| 2024-11-29 | 30.77 | 30.50 | ↓$0.27 (-0.88%) | 30.43 | 31.11 | 198.80K |
| 2024-11-27 | 31.23 | 30.71 | ↓$0.52 (-1.67%) | 30.67 | 31.70 | 682.21K |
| 2024-11-26 | 31.17 | 31.19 | ↑$0.02 (0.06%) | 30.80 | 31.66 | 457.11K |
| 2024-11-25 | 30.15 | 30.79 | ↑$0.64 (2.12%) | 30.15 | 31.15 | 458.90K |
| 2024-11-22 | 30.40 | 29.96 | ↓$0.44 (-1.45%) | 29.80 | 30.76 | 394.16K |
| 2024-11-21 | 29.99 | 30.41 | ↑$0.42 (1.40%) | 29.96 | 30.95 | 457.55K |
| 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 |
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