Collegium Pharmaceutical Historical Data - COLL

COLL Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2020 21.01 0.06 0.29% 20.34 21.23 20.262 276,424
Jan 24 2020 20.95 -0.22 -1.04% 21.65 21.65 20.74 329,057
Jan 23 2020 21.17 -0.52 -2.4% 21.50 21.7685 20.3501 283,832
Jan 22 2020 21.69 0.13 0.6% 21.70 22.17 21.15 453,155
Jan 21 2020 21.56 -1.85 -7.9% 23.30 23.38 21.41 688,448
Jan 20 2020 23.41 0.00 +0.00% 23.92 24.40 23.39 0
Jan 17 2020 23.41 -0.51 -2.13% 23.92 24.40 23.39 228,877
Jan 16 2020 23.92 -0.18 -0.75% 24.37 24.72 23.62 289,781
Jan 15 2020 24.10 0.54 2.27% 23.89 24.66 23.64 587,302
Jan 14 2020 23.565 -0.43 -1.77% 23.87 23.87 23.10 424,929
Jan 13 2020 23.99 0.69 2.96% 23.50 24.08 23.2022 423,504
Jan 10 2020 23.30 0.11 0.47% 23.41 23.75 23.01 325,523
Jan 09 2020 23.19 1.06 4.79% 22.59 23.58 22.10 456,525
Jan 08 2020 22.13 2.20 11.04% 20.97 22.67 20.56 952,659
Jan 07 2020 19.93 -0.38 -1.87% 20.28 20.35 19.28 221,118
Jan 06 2020 20.31 -0.28 -1.36% 20.69 20.915 20.14 264,057
Jan 03 2020 20.59 -1.01 -4.68% 21.15 21.66 20.55 294,612
Jan 02 2020 21.60 1.02 4.96% 20.88 21.63 20.4631 302,660
Jan 01 2020 20.58 0.00 +0.00% 20.13 20.79 19.896 0
Dec 31 2019 20.58 0.45 2.24% 20.13 20.79 19.896 155,933
Dec 30 2019 20.13 -0.84 -4.01% 20.97 21.08 20.06 147,780
Dec 27 2019 20.97 0.62 3.05% 20.56 21.02 19.85 464,091
Dec 26 2019 20.35 0.62 3.14% 20.56 20.82 20.22 154,875
Dec 25 2019 19.73 0.00 +0.00% 20.00 20.80 19.73 0
Dec 24 2019 19.73 -0.28 -1.4% 20.00 20.80 19.73 151,801
Dec 23 2019 20.01 0.33 1.68% 19.67 20.42 19.43 220,027
Dec 20 2019 19.68 -0.35 -1.75% 20.08 20.21 19.18 395,134
Dec 19 2019 20.03 0.57 2.93% 19.53 20.15 19.49 264,207
Dec 18 2019 19.46 -0.43 -2.16% 19.90 20.31 19.33 441,755
Dec 17 2019 19.89 -0.63 -3.07% 20.43 20.43 18.35 685,630
Dec 16 2019 20.52 -0.43 -2.05% 21.15 21.37 20.35 372,046
Dec 13 2019 20.95 0.24 1.16% 20.71 21.16 20.53 217,751
Dec 12 2019 20.71 0.31 1.52% 20.36 20.95 20.36 369,081
Dec 11 2019 20.40 -0.83 -3.91% 21.36 21.39 20.38 217,023
Dec 10 2019 21.23 0.27 1.29% 20.91 21.37 20.52 287,214
Dec 09 2019 20.96 -0.10 -0.47% 21.09 21.24 20.86 190,737
Dec 06 2019 21.06 0.78 3.85% 20.52 21.20 20.2547 225,781
Dec 05 2019 20.28 -0.37 -1.79% 20.83 20.97 20.25 296,893
Dec 04 2019 20.65 -0.27 -1.27% 21.08 21.50 20.53 242,460
Dec 03 2019 20.915 -1.33 -5.96% 21.66 22.00 19.94 705,484
Dec 02 2019 22.24 0.51 2.35% 21.90 22.28 21.45 310,367
Nov 29 2019 21.73 0.00 +0.00% 21.42 21.98 21.29 0
Nov 29 2019 21.73 0.20 0.91% 21.42 21.98 21.29 133,761
Nov 28 2019 21.535 0.00 +0.00% 21.01 21.64 19.65 0
Nov 27 2019 21.535 0.86 4.13% 21.01 21.64 19.65 350,686
Nov 26 2019 20.68 -0.20 -0.96% 20.88 21.68 20.18 843,105
Nov 25 2019 20.88 1.53 7.91% 19.43 21.08 19.43 512,058
Nov 22 2019 19.35 0.14 0.73% 19.24 19.59 19.1007 299,587
Nov 21 2019 19.21 0.00 0.0% 19.21 19.40 18.74 333,120
Nov 20 2019 19.21 0.17 0.89% 18.98 19.49 18.61 476,049
Nov 19 2019 19.04 0.18 0.95% 19.01 19.14 18.76 294,910
Nov 18 2019 18.86 0.75 4.11% 18.19 19.01 18.16 260,462
Nov 15 2019 18.115 -0.18 -0.96% 18.46 18.89 18.08 410,767
Nov 14 2019 18.29 0.02 0.14% 18.00 18.62 17.70 418,965
Nov 13 2019 18.265 -0.88 -4.57% 18.72 18.80 17.94 507,790
Nov 12 2019 19.14 0.14 0.71% 19.03 19.39 18.91 396,723
Nov 11 2019 19.005 -0.96 -4.78% 19.68 20.00 18.94 526,745
Nov 08 2019 19.96 1.96 10.89% 17.97 19.99 17.5171 1,220,302
Nov 07 2019 18.00 4.30 31.39% 15.70 19.97 14.69 3,595,756
Nov 06 2019 13.70 -0.02 -0.15% 13.70 13.79 13.0683 352,294
Nov 05 2019 13.72 0.32 2.39% 13.54 13.92 13.40 347,016
Nov 04 2019 13.40 0.55 4.28% 12.99 13.58 12.90 447,722
Nov 01 2019 12.85 0.00 +0.00% 12.33 12.87 12.17 0
Nov 01 2019 12.85 0.85 7.08% 12.33 12.87 12.17 358,819
Oct 31 2019 12.00 0.04 0.33% 11.94 12.21 11.52 215,175
Oct 30 2019 11.96 0.07 0.59% 11.89 12.27 11.71 1,013,392


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.