NasdaqGS - Delayed Quote USD

Collegium Pharmaceutical, Inc. (COLL)

34.84 +0.07 (+0.20%)
At close: 4:00 PM EDT
34.84 0.00 (0.00%)
After hours: 4:03 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 34.65 35.34 34.24 34.84 34.84 325,376
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 9, 2024 39.37 39.53 38.41 38.79 38.79 204,200
Apr 8, 2024 39.67 40.02 38.89 39.42 39.42 235,200
Apr 5, 2024 39.23 40.26 39.05 39.99 39.99 384,700
Apr 4, 2024 39.60 40.49 39.17 39.30 39.30 366,200
Apr 3, 2024 38.25 39.46 38.24 39.45 39.45 261,600
Apr 2, 2024 38.35 39.03 38.12 38.40 38.40 335,600
Apr 1, 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 8, 2024 37.52 38.39 37.33 37.60 37.60 428,000
Mar 7, 2024 36.97 37.23 36.46 37.20 37.20 332,300
Mar 6, 2024 36.37 36.92 35.91 36.68 36.68 403,400
Mar 5, 2024 37.01 37.09 35.92 36.31 36.31 318,300
Mar 4, 2024 37.52 37.65 36.61 37.03 37.03 294,900
Mar 1, 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 9, 2024 33.36 33.74 33.30 33.48 33.48 221,300
Feb 8, 2024 33.27 33.37 32.75 33.34 33.34 366,700
Feb 7, 2024 33.34 33.53 33.05 33.21 33.21 477,800
Feb 6, 2024 32.99 33.44 32.99 33.24 33.24 163,900
Feb 5, 2024 32.77 33.33 32.44 33.09 33.09 273,700
Feb 2, 2024 33.44 33.44 32.74 32.84 32.84 164,700
Feb 1, 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 9, 2024 31.66 32.48 31.47 32.28 32.28 457,600
Jan 8, 2024 32.50 32.50 31.36 31.74 31.74 330,400
Jan 5, 2024 32.00 33.02 31.63 32.30 32.30 575,800
Jan 4, 2024 33.21 33.60 30.93 32.33 32.33 1,187,200
Jan 3, 2024 33.00 34.96 32.00 33.86 33.86 1,929,900
Jan 2, 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 8, 2023 27.12 27.57 26.83 27.33 27.33 348,300
Dec 7, 2023 26.25 27.19 26.09 27.18 27.18 238,000
Dec 6, 2023 26.62 26.62 26.18 26.30 26.30 372,800
Dec 5, 2023 26.22 26.70 26.03 26.44 26.44 257,900
Dec 4, 2023 25.60 26.28 25.21 26.18 26.18 338,500
Dec 1, 2023 25.63 25.97 25.48 25.60 25.60 278,700
Nov 30, 2023 25.59 25.99 25.47 25.63 25.63 353,500
Nov 29, 2023 25.61 26.01 25.16 25.59 25.59 443,600
Nov 28, 2023 25.87 25.94 25.41 25.50 25.50 558,100
Nov 27, 2023 25.93 26.04 25.55 25.86 25.86 315,400
Nov 24, 2023 25.92 26.24 25.79 26.04 26.04 82,700
Nov 22, 2023 25.69 26.14 25.68 25.98 25.98 225,200
Nov 21, 2023 25.62 26.17 25.39 25.49 25.49 523,100
Nov 20, 2023 25.13 25.80 25.13 25.59 25.59 570,200
Nov 17, 2023 25.36 25.58 25.07 25.13 25.13 304,000
Nov 16, 2023 24.95 25.38 24.61 25.12 25.12 206,600
Nov 15, 2023 24.97 25.32 24.75 24.96 24.96 308,000
Nov 14, 2023 25.50 25.54 24.86 25.11 25.11 378,300
Nov 13, 2023 24.48 25.42 24.48 25.19 25.19 731,500
Nov 10, 2023 24.40 24.85 24.25 24.48 24.48 712,300
Nov 9, 2023 23.83 24.62 23.44 24.40 24.40 429,000
Nov 8, 2023 23.81 24.03 22.98 23.11 23.11 428,900
Nov 7, 2023 22.12 22.95 21.40 21.68 21.68 315,300
Nov 6, 2023 22.09 22.26 21.64 22.10 22.10 303,400
Nov 3, 2023 21.93 22.74 21.66 22.20 22.20 343,100
Nov 2, 2023 21.90 21.92 21.46 21.65 21.65 172,000
Nov 1, 2023 21.80 21.93 21.63 21.80 21.80 251,800
Oct 31, 2023 21.79 21.92 21.49 21.76 21.76 261,600
Oct 30, 2023 21.43 21.73 21.11 21.72 21.72 171,800
Oct 27, 2023 21.78 21.82 20.95 21.16 21.16 372,300
Oct 26, 2023 21.88 22.11 21.66 21.90 21.90 296,700
Oct 25, 2023 21.65 21.98 21.52 21.88 21.88 224,300
Oct 24, 2023 21.35 21.76 21.15 21.75 21.75 259,600
Oct 23, 2023 21.28 21.46 20.96 21.26 21.26 277,500
Oct 20, 2023 21.34 21.57 21.20 21.47 21.47 365,500
Oct 19, 2023 21.63 21.65 21.06 21.19 21.19 212,600
Oct 18, 2023 21.74 22.14 21.51 21.75 21.75 191,400
Oct 17, 2023 22.00 22.26 21.78 21.96 21.96 210,800
Oct 16, 2023 21.89 21.97 21.60 21.95 21.95 201,600
Oct 13, 2023 22.74 22.75 21.59 21.90 21.90 391,300
Oct 12, 2023 23.52 23.52 22.59 22.78 22.78 222,100
Oct 11, 2023 23.55 23.95 23.19 23.43 23.43 194,600
Oct 10, 2023 23.53 23.87 23.44 23.74 23.74 181,200
Oct 9, 2023 23.51 23.75 23.40 23.49 23.49 117,000
Oct 6, 2023 23.01 23.63 22.82 23.60 23.60 276,600
Oct 5, 2023 23.72 23.96 22.94 23.02 23.02 320,600
Oct 4, 2023 22.75 23.65 22.65 23.58 23.58 563,100
Oct 3, 2023 22.59 22.97 22.36 22.77 22.77 219,600
Oct 2, 2023 22.32 22.83 22.26 22.76 22.76 240,500
Sep 29, 2023 22.65 22.65 22.27 22.35 22.35 323,400
Sep 28, 2023 22.40 22.99 22.33 22.60 22.60 238,000
Sep 27, 2023 22.12 22.61 21.99 22.35 22.35 337,900
Sep 26, 2023 22.30 22.82 21.99 22.08 22.08 318,100
Sep 25, 2023 22.12 22.60 22.10 22.35 22.35 197,700
Sep 22, 2023 22.52 22.63 21.95 22.26 22.26 163,100
Sep 21, 2023 22.62 22.68 22.32 22.57 22.57 171,600
Sep 20, 2023 22.69 23.20 22.56 22.78 22.78 176,100
Sep 19, 2023 22.28 22.70 22.28 22.55 22.55 194,000
Sep 18, 2023 22.69 22.70 22.19 22.35 22.35 187,700
Sep 15, 2023 23.22 23.27 22.50 22.65 22.65 767,800
Sep 14, 2023 22.87 23.49 22.86 23.19 23.19 236,100
Sep 13, 2023 23.32 23.64 22.71 22.77 22.77 201,400
Sep 12, 2023 23.33 23.65 23.12 23.34 23.34 185,600
Sep 11, 2023 23.94 24.03 23.27 23.36 23.36 175,500
Sep 8, 2023 23.87 24.04 23.66 23.79 23.79 187,400
Sep 7, 2023 23.71 24.06 23.68 23.90 23.90 272,100
Sep 6, 2023 23.60 23.85 23.15 23.71 23.71 430,600
Sep 5, 2023 23.63 23.72 22.68 23.63 23.63 347,900
Sep 1, 2023 23.60 24.22 23.60 23.74 23.74 318,100
Aug 31, 2023 23.52 23.70 23.26 23.42 23.42 673,200
Aug 30, 2023 23.67 23.95 23.52 23.58 23.58 251,900
Aug 29, 2023 23.48 23.82 23.35 23.81 23.81 205,200
Aug 28, 2023 23.83 23.94 23.38 23.49 23.49 134,000
Aug 25, 2023 23.84 24.18 23.69 23.87 23.87 250,000
Aug 24, 2023 23.93 24.06 23.21 23.51 23.51 326,100
Aug 23, 2023 24.30 24.46 23.59 24.00 24.00 193,700
Aug 22, 2023 24.12 24.36 23.78 24.28 24.28 225,400
Aug 21, 2023 24.00 24.31 23.74 24.02 24.02 217,000
Aug 18, 2023 23.19 23.91 23.19 23.89 23.89 296,200
Aug 17, 2023 23.51 24.06 23.31 23.40 23.40 211,000
Aug 16, 2023 23.66 24.10 23.43 23.51 23.51 185,100
Aug 15, 2023 23.30 23.81 23.30 23.80 23.80 173,200
Aug 14, 2023 23.98 23.98 23.23 23.43 23.43 249,500
Aug 11, 2023 24.12 24.52 23.94 23.99 23.99 203,800
Aug 10, 2023 23.97 24.36 23.93 24.14 24.14 303,700
Aug 9, 2023 24.08 24.37 23.83 23.95 23.95 459,100
Aug 8, 2023 23.93 24.58 23.93 24.10 24.10 421,300
Aug 7, 2023 24.62 25.01 23.85 24.05 24.05 971,600
Aug 4, 2023 23.46 25.49 23.20 23.49 23.49 1,765,700
Aug 3, 2023 21.85 22.39 21.48 22.02 22.02 468,200
Aug 2, 2023 22.58 22.67 21.95 22.00 22.00 212,600
Aug 1, 2023 22.62 22.85 22.36 22.77 22.77 170,200
Jul 31, 2023 22.40 23.07 22.32 22.76 22.76 298,200
Jul 28, 2023 21.71 22.48 21.02 22.45 22.45 200,200
Jul 27, 2023 21.62 21.97 21.46 21.55 21.55 215,800
Jul 26, 2023 21.84 22.14 21.55 21.57 21.57 312,400
Jul 25, 2023 22.48 22.69 21.83 21.95 21.95 372,500
Jul 24, 2023 22.67 22.67 22.21 22.60 22.60 179,400
Jul 21, 2023 22.18 22.77 21.98 22.61 22.61 249,900
Jul 20, 2023 21.74 22.12 21.74 22.08 22.08 170,200
Jul 19, 2023 21.70 22.06 21.67 21.73 21.73 218,500
Jul 18, 2023 21.45 21.82 21.45 21.72 21.72 184,600
Jul 17, 2023 21.61 21.93 21.30 21.50 21.50 226,600
Jul 14, 2023 21.25 21.66 21.15 21.61 21.61 138,100
Jul 13, 2023 21.64 22.00 21.20 21.23 21.23 199,500
Jul 12, 2023 21.73 21.96 21.42 21.56 21.56 221,500
Jul 11, 2023 21.68 21.81 21.27 21.55 21.55 170,500
Jul 10, 2023 21.57 21.87 21.39 21.57 21.57 258,800
Jul 7, 2023 21.41 21.75 21.25 21.74 21.74 208,400
Jul 6, 2023 21.14 21.42 20.83 21.39 21.39 202,200
Jul 5, 2023 21.43 21.57 21.14 21.41 21.41 209,500
Jul 3, 2023 21.49 21.77 21.04 21.43 21.43 110,900
Jun 30, 2023 21.95 21.95 21.35 21.49 21.49 343,100
Jun 29, 2023 21.55 21.94 21.35 21.79 21.79 213,600
Jun 28, 2023 21.85 21.97 21.47 21.66 21.66 185,800
Jun 27, 2023 21.42 22.02 21.19 21.92 21.92 318,900
Jun 26, 2023 22.59 22.60 21.26 21.31 21.31 536,400
Jun 23, 2023 23.27 23.27 22.56 22.73 22.73 406,900
Jun 22, 2023 23.60 24.01 23.40 23.48 23.48 269,700
Jun 21, 2023 23.23 23.72 22.95 23.64 23.64 324,200
Jun 20, 2023 22.79 23.25 22.32 23.21 23.21 262,600
Jun 16, 2023 22.50 23.06 22.40 22.96 22.96 894,500
Jun 15, 2023 22.07 22.19 21.53 22.13 22.13 361,200
Jun 14, 2023 22.68 22.76 21.65 22.16 22.16 421,600
Jun 13, 2023 22.21 22.84 21.98 22.68 22.68 377,200
Jun 12, 2023 21.81 22.23 21.75 22.18 22.18 330,600
Jun 9, 2023 21.92 21.92 21.49 21.76 21.76 198,500
Jun 8, 2023 21.35 22.09 21.00 21.94 21.94 358,600
Jun 7, 2023 21.19 21.58 21.19 21.38 21.38 294,700
Jun 6, 2023 21.13 21.51 21.13 21.18 21.18 194,100
Jun 5, 2023 21.39 21.41 20.93 21.06 21.06 273,000
Jun 2, 2023 22.45 22.58 21.08 21.63 21.63 430,100
Jun 1, 2023 22.00 22.64 21.81 22.35 22.35 331,300
May 31, 2023 21.73 22.77 21.61 22.07 22.07 301,000
May 30, 2023 22.58 22.96 21.59 21.80 21.80 224,300
May 26, 2023 22.32 22.74 22.24 22.53 22.53 219,200
May 25, 2023 22.95 22.99 22.18 22.38 22.38 384,400
May 24, 2023 23.14 23.16 22.74 23.04 23.04 173,200
May 23, 2023 23.50 24.17 23.19 23.25 23.25 233,000
May 22, 2023 23.31 23.62 23.27 23.51 23.51 183,300
May 19, 2023 22.77 23.28 22.72 23.27 23.27 237,300
May 18, 2023 22.73 22.86 22.33 22.53 22.53 248,700
May 17, 2023 23.11 23.13 22.68 22.83 22.83 209,800
May 16, 2023 23.37 23.37 22.84 23.03 23.03 263,600
May 15, 2023 23.11 23.63 23.11 23.50 23.50 247,200
May 12, 2023 23.25 23.25 22.85 23.07 23.07 258,200
May 11, 2023 23.00 23.24 22.86 23.13 23.13 297,900
May 10, 2023 23.77 23.77 22.72 23.09 23.09 312,800
May 9, 2023 23.43 23.70 23.09 23.53 23.53 427,800
May 8, 2023 23.02 23.51 22.74 23.42 23.42 406,400
May 5, 2023 22.49 23.43 21.99 22.91 22.91 708,900
May 4, 2023 22.05 22.41 21.70 22.20 22.20 560,400
May 3, 2023 22.35 22.63 21.50 22.11 22.11 618,800
May 2, 2023 22.86 23.12 21.79 22.30 22.30 572,600
May 1, 2023 22.98 23.54 22.73 22.99 22.99 570,300
Apr 28, 2023 22.94 23.48 22.92 23.27 23.27 364,500
Apr 27, 2023 23.08 23.29 22.69 23.18 23.18 206,200
Apr 26, 2023 22.70 22.90 22.54 22.84 22.84 155,000
Apr 25, 2023 23.10 23.14 22.41 22.78 22.78 553,800
Apr 24, 2023 22.98 23.49 22.91 23.40 23.40 303,300
Apr 21, 2023 22.83 23.36 22.67 23.07 23.07 267,700
Apr 20, 2023 22.80 23.19 22.67 22.84 22.84 287,700

Related Tickers

ANIP ANI Pharmaceuticals, Inc.
65.48
+1.39%
 
IRWD Ironwood Pharmaceuticals, Inc.
7.92
+4.21%
 
SUPN Supernus Pharmaceuticals, Inc.
29.40
+1.84%
 
DCPH Deciphera Pharmaceuticals, Inc.
14.67
+3.09%
 
EGRX Eagle Pharmaceuticals, Inc.
4.6100
+2.90%
 
PETQ PetIQ, Inc.
16.28
+1.56%
 
ETON Eton Pharmaceuticals, Inc.
3.1900
+4.25%
 
AMRX Amneal Pharmaceuticals, Inc.
5.42
+1.12%
 
LFCR Lifecore Biomedical, Inc.
6.69
+5.94%
 
AMPH Amphastar Pharmaceuticals, Inc.
40.01
+3.52%