Collegium Pharmaceutical Inc (COLL) Historical Stock Data

21.90 ↓0.50 (-2.23%)
As of December 7, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, COLL is up 0.52% a day on average. There have been 15 days where Collegium Pharmaceutical Inc closed green and 15 days where COLL closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0622.4822.40↓$0.08 (-0.36%)22.1222.60180.26K
2022-12-0522.9922.73↓$0.26 (-1.13%)22.2722.99196.52K
2022-12-0222.5523.02↑$0.47 (2.08%)22.3623.27274.57K
2022-12-0121.8822.88↑$1.00 (4.57%)21.8522.95415.18K
2022-11-3021.2421.87↑$0.63 (2.97%)21.0521.94169.76K
2022-11-2921.4021.25↓$0.15 (-0.70%)21.2121.6598.28K
2022-11-2821.5221.45↓$0.07 (-0.33%)21.2421.99125.54K
2022-11-2521.5121.66↑$0.15 (0.70%)21.4121.81102.12K
2022-11-2321.8521.49↓$0.36 (-1.65%)21.3621.9888.91K
2022-11-2221.8021.94↑$0.14 (0.64%)21.2521.98161.54K
2022-11-2121.7021.55↓$0.15 (-0.69%)21.4421.97214.06K
2022-11-1821.8021.89↑$0.09 (0.41%)21.2022.09354.68K
2022-11-1720.8921.46↑$0.57 (2.73%)20.8021.51286.34K
2022-11-1621.5520.98↓$0.57 (-2.65%)20.6221.64226.17K
2022-11-1520.1821.53↑$1.35 (6.69%)20.0821.66353.89K
2022-11-1420.1019.94↓$0.16 (-0.80%)19.7420.76297.70K
2022-11-1119.3620.02↑$0.66 (3.41%)18.9520.05297.32K
2022-11-1019.8619.26↓$0.60 (-3.02%)18.8819.86315.91K
2022-11-0919.5319.22↓$0.31 (-1.59%)19.1819.78234.12K
2022-11-0820.0419.72↓$0.32 (-1.60%)19.6720.18208.96K
2022-11-0718.7419.98↑$1.24 (6.62%)18.6420.16452.23K
2022-11-0419.1918.84↓$0.35 (-1.82%)18.4319.49374.53K
2022-11-0317.3418.03↑$0.69 (3.98%)16.8618.15254.63K
2022-11-0218.6617.63↓$1.03 (-5.52%)17.6318.66183.47K
2022-11-0118.2118.55↑$0.34 (1.87%)18.0518.63313.02K
2022-10-3118.2017.94↓$0.26 (-1.43%)17.8318.25167.23K
2022-10-2818.0518.22↑$0.17 (0.94%)17.9018.48109.51K
2022-10-2718.2717.88↓$0.39 (-2.13%)17.7318.2786.50K
2022-10-2617.6718.21↑$0.54 (3.06%)17.6718.49161.55K
2022-10-2517.5717.61↑$0.04 (0.23%)17.4417.8088.59K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

unknownable

$COLL This may be your last opportunity to buy on the cheap??

0 Like Report
rikutarii3

$COLL go to the bathroom
come back to green! I like it!

0 Like Report
7starRestaurant

$COLL the greatest stock of all time
will not bow to the shorts
oh yeah

0 Like Report
JohnDailyTrader

$COLL one of the poorest performed stocks for a big name.

0 Like Report