Canada Markets open in 1 hr 48 mins

Collegium Pharmaceutical, Inc. (COLL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
24.17+0.02 (+0.08%)
At close: 04:00PM EDT
24.17 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 2023------
Mar 28, 202324.0924.3723.2524.1724.17164,200
Mar 27, 202324.0924.2922.9224.1524.15171,700
Mar 24, 202322.8223.9922.6723.7723.77380,500
Mar 23, 202324.3024.3022.9323.0023.00324,500
Mar 22, 202324.8224.9524.0224.0624.06430,300
Mar 21, 202324.4625.0724.1924.8924.89372,300
Mar 20, 202323.9124.2423.8024.0524.05247,600
Mar 17, 202324.1824.5123.7323.8723.87588,800
Mar 16, 202323.3724.5123.2824.3024.30235,300
Mar 15, 202323.8824.6923.4623.6523.65430,600
Mar 14, 202324.5624.7124.0824.3624.36206,000
Mar 13, 202324.1924.7323.8823.9523.95324,800
Mar 10, 202325.0325.3024.2524.3924.39260,800
Mar 09, 202325.8326.1524.8124.9724.97304,700
Mar 08, 202325.9626.1725.4925.7825.78311,900
Mar 07, 202325.2926.0025.0825.9625.96477,100
Mar 06, 202327.0027.0325.2825.3925.39606,000
Mar 03, 202327.2327.2326.7726.9426.94284,100
Mar 02, 202326.7627.4526.2027.2227.22544,800
Mar 01, 202326.7327.0226.1626.7926.79452,100
Feb 28, 202326.9327.0826.2126.5326.53493,600
Feb 27, 202327.2427.3926.7426.8026.80395,800
Feb 24, 202327.6027.8726.0526.8526.85378,700
Feb 23, 202326.6426.8225.8726.6026.60458,900
Feb 22, 202326.0526.5825.8926.4126.41425,700
Feb 21, 202327.0027.0725.8525.9425.94688,100
Feb 17, 202326.6927.4426.4927.1727.17346,000
Feb 16, 202327.1327.2026.5526.5526.55461,200
Feb 15, 202326.6027.3626.3027.2727.27332,000
Feb 14, 202326.8627.2826.6826.8526.85343,600
Feb 13, 202326.5527.1226.4226.9526.95349,300
Feb 10, 202326.5627.2926.1826.7526.75409,500
Feb 09, 202327.0627.1926.5326.7126.71825,000
Feb 08, 202327.4427.6126.5826.8226.824,089,000
Feb 07, 202325.4428.2325.4428.1228.121,618,400
Feb 06, 202328.6428.9427.7527.7527.75320,700
Feb 03, 202329.5229.8728.1828.5928.59465,500
Feb 02, 202329.3630.1028.7529.8829.88454,500
Feb 01, 202328.1829.5627.3029.3229.32806,400
Jan 31, 202327.2928.4027.0928.0828.08278,600
Jan 30, 202328.2928.2927.1727.3827.38265,700
Jan 27, 202328.4328.6027.7528.2928.29134,900
Jan 26, 202328.8330.2227.8928.4728.47283,800
Jan 25, 202328.3228.6027.7528.5828.58138,200
Jan 24, 202328.2329.0427.4328.5828.58569,300
Jan 23, 202328.0028.7027.0328.2328.23506,100
Jan 20, 202328.2528.2527.3827.5727.57206,600
Jan 19, 202328.3228.3326.7227.9827.98291,400
Jan 18, 202328.3528.9827.8128.2528.25474,700
Jan 17, 202328.4428.9927.7228.3928.39178,300
Jan 13, 202328.5929.0228.3528.7328.73471,300
Jan 12, 202327.3928.8827.1828.7428.74292,400
Jan 11, 202328.3528.6727.0727.3827.38260,700
Jan 10, 202328.2628.6927.7228.4528.45543,900
Jan 09, 202328.8128.8126.4327.9127.91807,400
Jan 06, 202328.1029.7828.0028.6528.651,019,200
Jan 05, 202327.1028.1226.9128.0428.041,166,700
Jan 04, 202324.0427.0823.7226.9826.981,170,900
Jan 03, 202323.3623.6822.7223.5823.58295,200
Dec 30, 202223.0823.3022.5523.2023.20148,700
Dec 29, 202223.6023.7323.0423.0923.09156,800
Dec 28, 202223.4323.9523.1823.3723.37117,700
Dec 27, 202223.0124.3622.6823.5523.55242,200
Dec 23, 202223.1123.1122.7122.9622.96106,600
Dec 22, 202222.7923.0022.5522.9722.97104,100
Dec 21, 202222.8723.4022.8723.0023.00221,700
Dec 20, 202222.7923.3422.7922.8622.86283,300
Dec 19, 202222.7223.1322.4622.7822.78274,100
Dec 16, 202222.2922.7922.0922.7522.75928,600
Dec 15, 202222.4722.6422.2622.4922.49199,800
Dec 14, 202222.1922.9321.9522.6722.67197,500
Dec 13, 202222.2122.5021.9322.0922.09448,600
Dec 12, 202221.9722.1021.5721.8521.85174,700
Dec 09, 202222.5022.5021.7721.8921.89127,400
Dec 08, 202221.9622.7921.7722.5022.50139,800
Dec 07, 202222.3922.7521.8721.8721.87144,600
Dec 06, 202222.4822.6522.1222.4022.40225,200
Dec 05, 202222.9922.9922.2622.7322.73205,600
Dec 02, 202222.5523.2722.3623.0223.02284,300
Dec 01, 202221.8822.9821.8522.8822.88415,200
Nov 30, 202221.2421.9421.0521.8721.87203,200
Nov 29, 202221.4021.6521.2121.2521.2598,300
Nov 28, 202221.5221.9921.2421.4521.45133,200
Nov 25, 202221.5121.9821.3421.6621.66102,800
Nov 23, 202221.8521.9921.3621.4921.4993,100
Nov 22, 202221.8021.9921.2521.9421.94171,600
Nov 21, 202221.7021.9721.4321.5521.55282,600
Nov 18, 202221.8022.0921.1921.8921.89361,200
Nov 17, 202220.8921.5120.8021.4621.46316,600
Nov 16, 202221.5521.6520.6220.9820.98233,800
Nov 15, 202220.1821.6620.0821.5321.53357,500
Nov 14, 202220.1020.7719.7419.9419.94307,000
Nov 11, 202219.3620.0518.9520.0220.02302,100
Nov 10, 202219.8619.8618.8719.2619.26322,100
Nov 09, 202219.5319.7819.1819.2219.22245,100
Nov 08, 202220.0420.1819.6719.7219.72214,500
Nov 07, 202218.7420.1718.6419.9819.98456,800
Nov 04, 202219.1919.5717.8718.8418.84380,400
Nov 03, 202217.3418.1516.8518.0318.03267,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...