Collegium Pharmaceutical Historical Data - COLL

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Collegium Pharmaceutical Inc COLL NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.22 -1.04% 20.95 21.65 20.74 21.65 21.17 18:50:19
more quote information »

COLL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week23.9224.4020.350121.78413,578-2.97-12.42%
1 Month20.5624.7219.2822.16378,2050.391.9%
3 Months12.3324.7212.1719.94437,8088.6269.91%
6 Months10.4824.7210.0116.08359,52510.4799.9%
1 Year15.0924.7210.0115.29364,0135.8638.83%
3 Years14.7829.907.3716.55460,6546.1741.75%
5 Years12.0030.587.3716.63363,2068.9574.58%

COLL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 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
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
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.