Collegium Pharmaceutical Inc Historical Data - COLL | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Collegium Pharmaceutical Inc (COLL)
Collegium Pharmaceutical Inc (COLL) Historical

Collegium Pharmaceutical Inc (COLL)

35.14

0.00

(0.00%)

Closed April 16 4:00PM

Delayed by 15 minutes

0.00

0.00

(0.00%)

After Hours: -

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-4.23	-10.7442214884	39.37	39.59	35.12	344740	36.54635318	CS
4	-4.23	-10.7442214884	39.37	40.95	35.12	400389	38.6281197	CS
12	1.54	4.58333333333	33.6	40.95	31.34	413543	36.64455624	CS
26	13.25	60.529922339	21.89	40.95	20.95	411662	32.00591691	CS
52	12.06	52.2530329289	23.08	40.95	20.83	360627	28.07932551	CS
156	11.47	48.4579636671	23.67	40.95	14.04	332118	23.5383672	CS
260	20.45	139.210347175	14.69	40.95	10.01	368691	21.50616121	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713220500	35.14	-0.57	-1.60	35.72	35.98	35.12	366302
1712961300	35.71	-0.68	-1.87	36.51	36.51	35.47	380381
1712874900	36.39	-1.6	-4.21	37.97	37.99	35.72	462878
1712788500	37.99	-0.8	-2.06	38.29	38.89	37.95	311407
1712702100	38.79	-0.63	-1.60	39.37	39.59	38.41	204277
1712615700	39.42	-0.57	-1.43	39.67	40.024	38.8858	235217
1712356500	39.99	0.69	1.76	39.23	40.26	39.05	384715
1712270100	39.3	-0.15	-0.38	39.6	40.49	39.175	366245
1712183700	39.45	1.05	2.73	38.25	39.46	38.24	258802
1712097300	38.4	-0.48	-1.23	38.35	39.0299	38.12	335646
1712010900	38.88	0.06	0.15	38.54	38.97	37.625	351385
1711665300	38.82	-2.09	-5.11	40.87	40.95	38.59	613299
1711578900	40.91	0.98	2.45	40.1	40.91	39.9741	389815
1711492500	39.93	-0.23	-0.57	40.32	40.32	39.435	335554
1711406100	40.16	0.44	1.11	39.78	40.59	39.55	273351
1711146900	39.72	0.06	0.15	39.56	39.96	39.13	319417
1711060500	39.66	0.87	2.24	38.98	39.8	38.47	669879
1710974100	38.79	0.83	2.19	37.61	38.875	37.29	519249
1710887700	37.96	-1.39	-3.53	39.37	39.37	37.74	855053
1710801300	39.35	0.26	0.67	39.39	39.9	38.86	579651
1710542100	39.09	1.06	2.79	37.8	39.45	37.64	1987940
1710455700	38.03	-0.27	-0.70	38.12	38.37	37.21	383552
1710369300	38.3	0.9	2.41	37.01	38.48	37.01	363455
1710282900	37.4	-0.1	-0.27	37.51	37.72	36.79	310737
1710196500	37.5	-0.1	-0.27	37.25	37.97	36.78	495658
1709940900	37.6	0.4	1.08	37.52	38.39	37.335	427587
1709854500	37.2	0.52	1.42	36.97	37.23	36.46	332330
1709768100	36.68	0.37	1.02	36.37	36.92	35.91	403353
1709681700	36.31	-0.72	-1.94	37.01	37.09	35.9187	318295
1709595300	37.03	-0.1	-0.27	37.52	37.65	36.61	294944
1709336100	37.13	0.42	1.14	37.14	37.5	36.5	418675
1709249700	36.71	0.14	0.38	37.1	37.3736	36.23	539922
1709163300	36.57	-0.22	-0.60	36.31	37	35.72	299831
1709076900	36.79	0.23	0.63	36.49	37.79	36.41	725772
1708990500	36.56	0.21	0.58	36.36	37.75	35.52	908468
1708731300	36.35	3.54	10.79	34.5	36.35	33.299999	1013611
1708644900	32.81	1.05	3.31	32.04	33	31.72	779338
1708558500	31.76	-0.32	-1.00	32.119999	32.42	31.34	386896
1708472100	32.08	-0.5	-1.53	32.14	32.2	31.48	270788
1708126500	32.58	-1.37	-4.04	33.92	34.18	32.31	354492
1708040100	33.95	1.07	3.25	33.159999	34.06	33.159999	334349
1707953700	32.88	0.69	2.14	32.36	32.92	32.15	213986
1707867300	32.189999	-1.51	-4.48	33.7	33.7	31.97	350935
1707780900	33.7	0.22	0.66	33.56	34.15	33.56	347969
1707521700	33.479999	0.14	0.42	33.36	33.74	33.299999	221309
1707435300	33.34	0.13	0.39	33.27	33.3695	32.75	366679
1707348900	33.21	-0.03	-0.09	33.34	33.53	33.049999	477829
1707262500	33.24	0.15	0.45	32.99	33.445	32.99	163860
1707176100	33.09	0.25	0.76	32.77	33.33	32.439999	273719
1706916900	32.84	-0.63	-1.88	33.439999	33.439999	32.735	164660
1706830500	33.47	0.51	1.55	32.979999	33.53	32.72	204216
1706744100	32.96	-0.49	-1.46	33.58	34.24	32.8724	334410
1706657700	33.45	-0.44	-1.30	33.87	33.87	33.07	163190
1706571300	33.89	0.71	2.14	33.1	33.89	32.674599	201554
1706312100	33.18	-0.31	-0.93	33.76	33.85	33.04	300759
1706225700	33.49	0.35	1.06	33.49	33.68	33.09	164266
1706139300	33.14	0.18	0.55	33.15	33.53	32.92	256618
1706052900	32.96	-0.55	-1.64	33.6	33.84	32.439999	277777
1705966500	33.509999	0.52	1.58	33.259999	33.62	33.0512	312866
1705707300	32.99	0.12	0.37	33.04	33.04	32.45	188567
1705620900	32.869999	0.13	0.40	32.75	33.7526	32.29	291901
1705534500	32.74	0.39	1.21	32.2	33.52	32.03	385963
1705448100	32.35	-0.16	-0.49	32.6	32.759999	31.975	647744

Collegium Pharmaceutical

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions