STOCK FUTURES JUMP, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

Collegium Pharmaceutical, Inc. (COLL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

35.95

+0.11

(+0.31%)

As of 09:30AM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	35.95	35.95	35.95	35.95	35.95	1,735
Apr 25, 2024	35.37	36.01	35.05	35.84	35.84	338,000
Apr 24, 2024	35.83	36.02	35.33	35.48	35.48	302,800
Apr 23, 2024	35.00	36.51	34.92	35.94	35.94	618,700
Apr 22, 2024	34.93	35.31	34.55	34.74	34.74	414,700
Apr 19, 2024	34.65	35.34	34.24	34.84	34.84	325,400
Apr 18, 2024	35.47	35.47	34.69	34.77	34.77	203,900
Apr 17, 2024	35.47	35.75	34.76	35.45	35.45	256,500
Apr 16, 2024	35.03	35.81	34.74	35.40	35.40	323,800
Apr 15, 2024	35.67	35.98	35.12	35.14	35.14	366,300
Apr 12, 2024	36.51	36.51	35.47	35.71	35.71	380,400
Apr 11, 2024	37.97	37.97	35.72	36.39	36.39	462,900
Apr 10, 2024	38.29	38.89	37.95	37.99	37.99	311,400
Apr 09, 2024	39.37	39.53	38.41	38.79	38.79	204,200
Apr 08, 2024	39.67	40.02	38.89	39.42	39.42	235,200
Apr 05, 2024	39.23	40.26	39.05	39.99	39.99	384,700
Apr 04, 2024	39.60	40.49	39.17	39.30	39.30	366,200
Apr 03, 2024	38.25	39.46	38.24	39.45	39.45	261,600
Apr 02, 2024	38.35	39.03	38.12	38.40	38.40	335,600
Apr 01, 2024	38.54	38.97	37.63	38.88	38.88	351,400
Mar 28, 2024	40.87	40.95	38.59	38.82	38.82	613,300
Mar 27, 2024	40.10	40.91	39.92	40.91	40.91	362,400
Mar 26, 2024	40.32	40.32	39.44	39.93	39.93	335,600
Mar 25, 2024	39.78	40.59	39.55	40.16	40.16	273,400
Mar 22, 2024	39.56	39.96	39.13	39.72	39.72	319,400
Mar 21, 2024	38.98	39.80	38.47	39.66	39.66	669,800
Mar 20, 2024	37.61	38.88	37.29	38.79	38.79	519,200
Mar 19, 2024	39.37	39.37	37.74	37.96	37.96	855,100
Mar 18, 2024	39.39	39.90	38.86	39.35	39.35	579,700
Mar 15, 2024	37.80	39.45	37.64	39.09	39.09	1,987,900
Mar 14, 2024	38.12	38.33	37.21	38.03	38.03	383,500
Mar 13, 2024	37.01	38.48	37.01	38.30	38.30	337,700
Mar 12, 2024	37.31	37.72	36.79	37.40	37.40	310,700
Mar 11, 2024	37.25	37.97	36.78	37.50	37.50	495,700
Mar 08, 2024	37.52	38.39	37.33	37.60	37.60	428,000
Mar 07, 2024	36.97	37.23	36.46	37.20	37.20	332,300
Mar 06, 2024	36.37	36.92	35.91	36.68	36.68	403,400
Mar 05, 2024	37.01	37.09	35.92	36.31	36.31	318,300
Mar 04, 2024	37.52	37.65	36.61	37.03	37.03	294,900
Mar 01, 2024	37.14	37.50	36.50	37.13	37.13	418,700
Feb 29, 2024	37.10	37.37	36.23	36.71	36.71	512,400
Feb 28, 2024	36.31	37.00	35.72	36.57	36.57	299,800
Feb 27, 2024	36.49	37.79	36.41	36.79	36.79	706,600
Feb 26, 2024	36.36	37.75	35.52	36.56	36.56	908,700
Feb 23, 2024	34.50	36.35	33.30	36.35	36.35	1,013,700
Feb 22, 2024	32.04	33.00	31.72	32.81	32.81	779,300
Feb 21, 2024	32.12	32.42	31.34	31.76	31.76	386,900
Feb 20, 2024	32.14	32.20	31.48	32.08	32.08	270,800
Feb 16, 2024	33.92	34.18	32.31	32.58	32.58	354,500
Feb 15, 2024	33.16	34.06	33.16	33.95	33.95	334,300
Feb 14, 2024	32.36	32.92	32.15	32.88	32.88	214,000
Feb 13, 2024	33.02	33.20	31.97	32.19	32.19	350,900
Feb 12, 2024	33.56	34.15	33.56	33.70	33.70	348,000
Feb 09, 2024	33.36	33.74	33.30	33.48	33.48	221,300
Feb 08, 2024	33.27	33.37	32.75	33.34	33.34	366,700
Feb 07, 2024	33.34	33.53	33.05	33.21	33.21	477,800
Feb 06, 2024	32.99	33.44	32.99	33.24	33.24	163,900
Feb 05, 2024	32.77	33.33	32.44	33.09	33.09	273,700
Feb 02, 2024	33.44	33.44	32.74	32.84	32.84	164,700
Feb 01, 2024	32.98	33.53	32.72	33.47	33.47	204,200
Jan 31, 2024	33.58	34.24	32.87	32.96	32.96	334,400
Jan 30, 2024	33.87	33.87	33.07	33.45	33.45	163,200
Jan 29, 2024	33.10	33.89	32.67	33.89	33.89	201,600
Jan 26, 2024	33.76	33.80	33.04	33.18	33.18	300,800
Jan 25, 2024	33.49	33.68	33.09	33.49	33.49	164,300
Jan 24, 2024	33.15	33.53	32.93	33.14	33.14	256,600
Jan 23, 2024	33.60	33.84	32.44	32.96	32.96	277,800
Jan 22, 2024	33.26	33.62	33.05	33.51	33.51	312,900
Jan 19, 2024	33.04	33.04	32.45	32.99	32.99	188,600
Jan 18, 2024	32.75	33.75	32.29	32.87	32.87	291,900
Jan 17, 2024	32.08	33.52	32.03	32.74	32.74	386,200
Jan 16, 2024	32.49	32.76	31.98	32.35	32.35	574,000
Jan 12, 2024	32.98	33.00	32.28	32.51	32.51	251,600
Jan 11, 2024	32.59	32.68	31.95	32.61	32.61	426,200
Jan 10, 2024	32.28	32.64	31.97	32.63	32.63	295,600
Jan 09, 2024	31.66	32.48	31.47	32.28	32.28	457,600
Jan 08, 2024	32.50	32.50	31.36	31.74	31.74	330,400
Jan 05, 2024	32.00	33.02	31.63	32.30	32.30	575,800
Jan 04, 2024	33.21	33.60	30.93	32.33	32.33	1,187,200
Jan 03, 2024	33.00	34.96	32.00	33.86	33.86	1,929,900
Jan 02, 2024	30.78	31.50	30.72	31.23	31.23	435,300
Dec 29, 2023	30.82	30.86	30.12	30.78	30.78	307,400
Dec 28, 2023	30.81	31.12	30.40	30.80	30.80	234,200
Dec 27, 2023	30.21	30.91	30.21	30.78	30.78	236,800
Dec 26, 2023	29.89	30.28	29.00	30.21	30.21	445,900
Dec 22, 2023	30.63	31.00	29.99	30.05	30.05	563,800
Dec 21, 2023	29.85	30.77	29.85	30.46	30.46	344,400
Dec 20, 2023	29.99	30.65	29.44	29.83	29.83	624,200
Dec 19, 2023	30.14	30.25	29.75	29.88	29.88	430,800
Dec 18, 2023	29.93	30.28	29.36	29.97	29.97	756,600
Dec 15, 2023	29.30	29.78	28.87	29.64	29.64	1,273,700
Dec 14, 2023	29.57	29.85	28.75	29.15	29.15	584,000
Dec 13, 2023	27.99	28.55	27.57	28.48	28.48	313,700
Dec 12, 2023	27.79	28.12	27.41	27.97	27.97	389,000
Dec 11, 2023	27.29	27.85	27.24	27.67	27.67	344,600
Dec 08, 2023	27.12	27.57	26.83	27.33	27.33	348,300
Dec 07, 2023	26.25	27.19	26.09	27.18	27.18	238,000
Dec 06, 2023	26.62	26.62	26.18	26.30	26.30	372,800
Dec 05, 2023	26.22	26.70	26.03	26.44	26.44	257,900
Dec 04, 2023	25.60	26.28	25.21	26.18	26.18	338,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,933.40+48.02(+0.22%)

S&P 5005,080.14+31.72(+0.63%)

DOW38,091.81+6.01(+0.02%)

CAD/USD0.7315-0.0008(-0.11%)

CRUDE OIL84.23+0.66(+0.79%)

Bitcoin CAD87,136.55+786.02(+0.91%)

STOCK FUTURES JUMP, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Collegium Pharmaceutical, Inc. (COLL)

S&P/TSX
21,933.40
+48.02(+0.22%)

S&P 500
5,080.14
+31.72(+0.63%)

DOW
38,091.81
+6.01(+0.02%)

CAD/USD
0.7315
-0.0008(-0.11%)

CRUDE OIL
84.23
+0.66(+0.79%)

Bitcoin CAD
87,136.55
+786.02(+0.91%)