Collegium Pharmaceutical Inc (COLL) Historical Stock Data
34.84 ↑0.07 (0.20%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, COLL is up 0.02% a day on average. There have been 16 days where Collegium Pharmaceutical Inc closed green and 14 days where COLL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 34.65 | 34.84 | ↑$0.19 (0.55%) | 34.24 | 35.34 | 325.38K |
| 2024-04-18 | 35.47 | 34.77 | ↓$0.70 (-1.97%) | 34.69 | 35.47 | 203.94K |
| 2024-04-17 | 35.47 | 35.45 | ↓$0.02 (-0.06%) | 34.76 | 35.75 | 256.53K |
| 2024-04-16 | 35.03 | 35.40 | ↑$0.37 (1.06%) | 34.74 | 35.81 | 323.77K |
| 2024-04-15 | 35.67 | 35.14 | ↓$0.53 (-1.49%) | 35.12 | 35.98 | 366.30K |
| 2024-04-12 | 36.51 | 35.71 | ↓$0.80 (-2.19%) | 35.47 | 36.51 | 380.38K |
| 2024-04-11 | 37.97 | 36.39 | ↓$1.58 (-4.16%) | 35.72 | 37.97 | 462.88K |
| 2024-04-10 | 38.29 | 37.99 | ↓$0.30 (-0.78%) | 37.95 | 38.89 | 311.42K |
| 2024-04-09 | 39.37 | 38.79 | ↓$0.58 (-1.47%) | 38.41 | 39.53 | 204.28K |
| 2024-04-08 | 39.67 | 39.42 | ↓$0.25 (-0.63%) | 38.89 | 40.02 | 235.22K |
| 2024-04-05 | 39.23 | 39.99 | ↑$0.76 (1.94%) | 39.05 | 40.26 | 384.72K |
| 2024-04-04 | 39.60 | 39.30 | ↓$0.30 (-0.76%) | 39.18 | 40.49 | 366.25K |
| 2024-04-03 | 38.25 | 39.45 | ↑$1.20 (3.14%) | 38.24 | 39.46 | 261.64K |
| 2024-04-02 | 38.35 | 38.40 | ↑$0.05 (0.13%) | 38.12 | 39.03 | 335.65K |
| 2024-04-01 | 38.54 | 38.88 | ↑$0.34 (0.88%) | 37.63 | 38.97 | 351.39K |
| 2024-03-28 | 40.87 | 38.82 | ↓$2.05 (-5.02%) | 38.59 | 40.95 | 613.30K |
| 2024-03-27 | 40.10 | 40.91 | ↑$0.81 (2.02%) | 39.92 | 40.91 | 362.42K |
| 2024-03-26 | 40.32 | 39.93 | ↓$0.39 (-0.97%) | 39.44 | 40.32 | 335.55K |
| 2024-03-25 | 39.78 | 40.16 | ↑$0.38 (0.96%) | 39.55 | 40.59 | 273.35K |
| 2024-03-22 | 39.56 | 39.72 | ↑$0.16 (0.40%) | 39.13 | 39.96 | 319.42K |
| 2024-03-21 | 38.98 | 39.66 | ↑$0.68 (1.74%) | 38.47 | 39.80 | 669.78K |
| 2024-03-20 | 37.61 | 38.79 | ↑$1.18 (3.14%) | 37.29 | 38.88 | 519.25K |
| 2024-03-19 | 39.37 | 37.96 | ↓$1.41 (-3.58%) | 37.74 | 39.37 | 855.05K |
| 2024-03-18 | 39.39 | 39.35 | ↓$0.04 (-0.10%) | 38.86 | 39.90 | 579.84K |
| 2024-03-15 | 37.80 | 39.09 | ↑$1.29 (3.41%) | 37.64 | 39.45 | 1.99M |
| 2024-03-14 | 38.12 | 38.03 | ↓$0.09 (-0.24%) | 37.21 | 38.33 | 383.55K |
| 2024-03-13 | 37.01 | 38.30 | ↑$1.29 (3.49%) | 37.01 | 38.48 | 337.77K |
| 2024-03-12 | 37.31 | 37.40 | ↑$0.09 (0.24%) | 36.79 | 37.72 | 310.74K |
| 2024-03-11 | 37.25 | 37.50 | ↑$0.25 (0.67%) | 36.78 | 37.97 | 495.66K |
| 2024-03-08 | 37.52 | 37.60 | ↑$0.08 (0.21%) | 37.34 | 38.39 | 427.99K |
Create an account or log in to view more rows.
$COLL Pack it up boys.
$COLL I don't know shit
but I know I'm holdin till I at least triple up
$COLL choo choo
$COLL MACD turned bullish
$COLL push baby push!
$COLL ugh oh
we heatin back up
$COLL rocket fuel tanks are full. Gonna shoot to the stars
$COLL this sell-off is meh.
$COLL headed back to all time highs shortly
$COLL i like the stock