UK markets closed

Collegium Pharmaceutical, Inc. (COLL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
38.86-2.05 (-5.01%)
As of 02:46PM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202440.8740.8738.5938.8638.86305,798
27 Mar 202440.1040.9139.9240.9140.91362,400
26 Mar 202440.3240.3239.4439.9339.93335,600
25 Mar 202439.7840.5939.5540.1640.16273,400
22 Mar 202439.5639.9639.1339.7239.72319,400
21 Mar 202438.9839.8038.4739.6639.66669,800
20 Mar 202437.6138.8837.2938.7938.79519,200
19 Mar 202439.3739.3737.7437.9637.96855,100
18 Mar 202439.3939.9038.8639.3539.35579,700
15 Mar 202437.8039.4537.6439.0939.091,987,900
14 Mar 202438.1238.3337.2138.0338.03383,500
13 Mar 202437.0138.4837.0138.3038.30337,700
12 Mar 202437.3137.7236.7937.4037.40310,700
11 Mar 202437.2537.9736.7837.5037.50495,700
08 Mar 202437.5238.3937.3337.6037.60428,000
07 Mar 202436.9737.2336.4637.2037.20332,300
06 Mar 202436.3736.9235.9136.6836.68403,400
05 Mar 202437.0137.0935.9236.3136.31318,300
04 Mar 202437.5237.6536.6137.0337.03294,900
01 Mar 202437.1437.5036.5037.1337.13418,700
29 Feb 202437.1037.3736.2336.7136.71512,400
28 Feb 202436.3137.0035.7236.5736.57299,800
27 Feb 202436.4937.7936.4136.7936.79706,600
26 Feb 202436.3637.7535.5236.5636.56908,700
23 Feb 202434.5036.3533.3036.3536.351,013,700
22 Feb 202432.0433.0031.7232.8132.81779,300
21 Feb 202432.1232.4231.3431.7631.76386,900
20 Feb 202432.1432.2031.4832.0832.08270,800
16 Feb 202433.9234.1832.3132.5832.58354,500
15 Feb 202433.1634.0633.1633.9533.95334,300
14 Feb 202432.3632.9232.1532.8832.88214,000
13 Feb 202433.0233.2031.9732.1932.19350,900
12 Feb 202433.5634.1533.5633.7033.70348,000
09 Feb 202433.3633.7433.3033.4833.48221,300
08 Feb 202433.2733.3732.7533.3433.34366,700
07 Feb 202433.3433.5333.0533.2133.21477,800
06 Feb 202432.9933.4432.9933.2433.24163,900
05 Feb 202432.7733.3332.4433.0933.09273,700
02 Feb 202433.4433.4432.7432.8432.84164,700
01 Feb 202432.9833.5332.7233.4733.47204,200
31 Jan 202433.5834.2432.8732.9632.96334,400
30 Jan 202433.8733.8733.0733.4533.45163,200
29 Jan 202433.1033.8932.6733.8933.89201,600
26 Jan 202433.7633.8033.0433.1833.18300,800
25 Jan 202433.4933.6833.0933.4933.49164,300
24 Jan 202433.1533.5332.9333.1433.14256,600
23 Jan 202433.6033.8432.4432.9632.96277,800
22 Jan 202433.2633.6233.0533.5133.51312,900
19 Jan 202433.0433.0432.4532.9932.99188,600
18 Jan 202432.7533.7532.2932.8732.87291,900
17 Jan 202432.0833.5232.0332.7432.74386,200
16 Jan 202432.4932.7631.9832.3532.35574,000
12 Jan 202432.9833.0032.2832.5132.51251,600
11 Jan 202432.5932.6831.9532.6132.61426,200
10 Jan 202432.2832.6431.9732.6332.63295,600
09 Jan 202431.6632.4831.4732.2832.28457,600
08 Jan 202432.5032.5031.3631.7431.74330,400
05 Jan 202432.0033.0231.6332.3032.30575,800
04 Jan 202433.2133.6030.9332.3332.331,187,200
03 Jan 202433.0034.9632.0033.8633.861,929,900
02 Jan 202430.7831.5030.7231.2331.23435,300
29 Dec 202330.8230.8630.1230.7830.78307,400
28 Dec 202330.8131.1230.4030.8030.80234,200
27 Dec 202330.2130.9130.2130.7830.78236,800
26 Dec 202329.8930.2829.0030.2130.21445,900
22 Dec 202330.6331.0029.9930.0530.05563,800
21 Dec 202329.8530.7729.8530.4630.46344,400
20 Dec 202329.9930.6529.4429.8329.83624,200
19 Dec 202330.1430.2529.7529.8829.88430,800
18 Dec 202329.9330.2829.3629.9729.97756,600
15 Dec 202329.3029.7828.8729.6429.641,273,700
14 Dec 202329.5729.8528.7529.1529.15584,000
13 Dec 202327.9928.5527.5728.4828.48313,700
12 Dec 202327.7928.1227.4127.9727.97389,000
11 Dec 202327.2927.8527.2427.6727.67344,600
08 Dec 202327.1227.5726.8327.3327.33348,300
07 Dec 202326.2527.1926.0927.1827.18238,000
06 Dec 202326.6226.6226.1826.3026.30372,800
05 Dec 202326.2226.7026.0326.4426.44257,900
04 Dec 202325.6026.2825.2126.1826.18338,500
01 Dec 202325.6325.9725.4825.6025.60278,700
30 Nov 202325.5925.9925.4725.6325.63353,500
29 Nov 202325.6126.0125.1625.5925.59443,600
28 Nov 202325.8725.9425.4125.5025.50558,100
27 Nov 202325.9326.0425.5525.8625.86315,400
24 Nov 202325.9226.2425.7926.0426.0482,700
22 Nov 202325.6926.1425.6825.9825.98225,200
21 Nov 202325.6226.1725.3925.4925.49523,100
20 Nov 202325.1325.8025.1325.5925.59570,200
17 Nov 202325.3625.5825.0725.1325.13304,000
16 Nov 202324.9525.3824.6125.1225.12206,600
15 Nov 202324.9725.3224.7524.9624.96308,000
14 Nov 202325.5025.5424.8625.1125.11378,300
13 Nov 202324.4825.4224.4825.1925.19731,500
10 Nov 202324.4024.8524.2524.4824.48712,300
09 Nov 202323.8324.6223.4424.4024.40429,000
08 Nov 202323.8124.0322.9823.1123.11428,900
07 Nov 202322.1222.9521.4021.6821.68315,300
06 Nov 202322.0922.2621.6422.1022.10303,400
03 Nov 202321.9322.7421.6622.2022.20343,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...