COLL

Collegium Pharmaceutical Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Collegium Pharmaceutical Inc COLL NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.72 4.05% 18.49 20:00:00
Close Price Low Price High Price Open Price Previous Close
18.49 17.51 18.51 17.51 17.77
more quote information »

COLL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week19.8920.3317.4718.97291,517-1.40-7.04%
1 Month17.8420.4417.0018.99311,7490.653.64%
3 Months17.7620.4415.6617.97339,9660.734.11%
6 Months16.3624.31915.1018.82396,7902.1313.02%
1 Year10.8525.6010.42519.25476,2447.6470.41%
3 Years10.2429.909.0118.22488,6578.2580.57%
5 Years21.9630.587.3717.17400,420-3.47-15.8%

COLL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 18.49 0.72 4.05% 17.51 18.51 17.51 266,311
Sep 24 2020 17.77 -0.12 -0.67% 17.74 18.10 17.47 187,549
Sep 23 2020 17.89 -0.20 -1.11% 18.16 18.61 17.87 231,212
Sep 22 2020 18.09 -0.54 -2.9% 18.70 18.70 17.70 187,769
Sep 21 2020 18.63 -1.60 -7.91% 19.93 19.93 18.3475 271,452
Sep 18 2020 20.23 0.53 2.69% 19.89 20.33 19.41 579,604
Sep 17 2020 19.70 0.37 1.91% 19.00 19.72 18.82 222,898
Sep 16 2020 19.33 0.31 1.63% 19.10 19.59 19.05 139,379
Sep 15 2020 19.02 0.33 1.77% 18.90 19.09 18.70 225,571
Sep 14 2020 18.69 0.69 3.83% 18.21 19.01 18.16 251,354
Sep 11 2020 18.00 -0.16 -0.88% 18.34 18.44 17.7222 219,279
Sep 10 2020 18.16 -0.26 -1.41% 18.56 18.73 18.155 210,653
Sep 09 2020 18.42 0.01 0.05% 18.61 18.995 18.37 204,272
Sep 08 2020 18.41 -0.98 -5.05% 19.15 19.30 18.35 208,342
Sep 04 2020 19.39 -0.80 -3.96% 20.44 20.44 18.89 488,803
Sep 03 2020 20.19 0.40 2.02% 19.68 20.37 17.00 478,592
Sep 02 2020 19.79 1.08 5.77% 18.80 19.94 18.35 361,382
Sep 01 2020 18.71 -0.35 -1.84% 18.96 19.00 18.215 716,042
Aug 31 2020 19.06 0.86 4.73% 18.15 19.09 17.89 388,034
Aug 28 2020 18.20 0.22 1.22% 17.84 18.24 17.42 437,224
Aug 27 2020 17.98 0.35 1.99% 17.70 18.14 17.401 341,964
Aug 26 2020 17.63 -0.90 -4.86% 18.46 18.73 17.595 274,038
See More Historical Prices »


Your Recent History
NASDAQ
COLL
Collegium ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.