Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Collegium Pharmaceutical, Inc. COLL

Full chart Compare
Set alert

Price alert · COLL

All alert types
25.32 USD +0.37 (+1.48%)

Regular-session close

25.32 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

24.61 Day range 25.44
21.53 52-week range 49.84
YTD
-45.31%
1 year
-45.41%

COLL price history

COLL daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202625.0125.4424.6125.32+0.37+1.48%394,611
Nov 12, 202625.0625.1324.5224.95+0.14+0.56%479,900
Nov 11, 202624.1324.8323.9924.81+0.34+1.39%500,400
Nov 10, 202624.4624.9524.1424.47-0.24-0.97%851,800
Nov 9, 202624.4125.0924.2224.71+0.50+2.07%628,800
Nov 6, 202624.0624.8023.7124.21-0.95-3.78%775,400
Nov 5, 202625.7426.3924.3225.16+1.49+6.29%1,573,000
Nov 4, 202624.1124.4823.4223.67-0.06-0.25%804,000
Nov 3, 202623.6723.9223.4923.73+0.05+0.21%524,900
Nov 2, 202623.9624.0823.2523.68-0.12-0.50%600,700
Oct 30, 202624.2824.5023.6623.80-0.23-0.96%401,900
Oct 29, 202623.7024.1823.5724.03+0.80+3.44%656,500
Oct 28, 202622.7823.3122.6723.23+0.23+1.00%406,100
Oct 27, 202623.0823.2922.7423.00-0.21-0.90%486,600
Oct 26, 202622.9623.5222.9223.21+0.25+1.09%518,200
Oct 23, 202623.3023.4922.1522.96-0.54-2.30%662,400
Oct 22, 202623.0323.8422.9423.50+0.58+2.53%738,800
Oct 21, 202623.1323.1522.5822.92-0.31-1.33%480,400
Oct 20, 202623.5423.8422.9023.23+0.22+0.96%536,200
Oct 19, 202622.9923.5322.7423.01-0.18-0.78%713,900
Oct 16, 202623.4023.4122.8523.19+0.01+0.04%558,600
Oct 15, 202623.0624.0423.0623.18+0.67+2.98%1,002,000
Oct 14, 202621.6522.5621.4722.51+0.98+4.55%920,200
Oct 13, 202622.0522.2121.4621.53-0.52-2.36%846,400
Oct 12, 202622.1422.2821.7822.05-0.04-0.18%528,700
Oct 9, 202622.0122.4021.7722.09-0.02-0.09%438,300
Oct 8, 202622.0322.1821.7822.11+0.18+0.82%532,900
Oct 7, 202621.8822.1521.7321.93+0.05+0.23%783,500
Oct 6, 202622.0622.3221.6721.88+0.01+0.05%634,000
Oct 5, 202622.2322.2521.6721.87-0.15-0.68%975,400
Oct 2, 202621.9722.3821.6422.02+0.18+0.82%694,000
Oct 1, 202621.9422.2821.4321.84+0.02+0.09%1,000,100
Sep 30, 202622.1422.3321.8221.82-0.41-1.84%811,600
Sep 29, 202622.6122.9221.6222.23-0.40-1.77%1,022,600
Sep 28, 202622.6323.1722.3522.63+0.10+0.44%687,400
Sep 25, 202622.5822.9122.2922.53-0.11-0.49%503,400
Sep 24, 202622.2722.7721.9022.64+0.19+0.85%650,100
Sep 23, 202623.2323.6921.7722.45-0.33-1.45%878,400
Sep 22, 202623.4623.5122.6422.78-0.26-1.13%808,200
Sep 21, 202622.7823.2322.5023.04+0.27+1.19%928,300
Sep 18, 202622.1722.9322.0722.77+0.39+1.74%1,992,600
Sep 17, 202622.3622.6422.0822.38+0.19+0.86%707,400
Sep 16, 202621.8422.8021.6822.19+0.35+1.60%1,154,200
Sep 15, 202622.8122.9221.6521.84-0.97-4.25%954,000
Sep 14, 202622.8023.1922.5022.81+0.06+0.26%824,300
Sep 11, 202623.0223.2522.6422.75-0.17-0.74%661,300
Sep 10, 202623.3823.4522.7222.92-0.44-1.88%889,100
Sep 9, 202623.5624.1123.1123.36-0.01-0.04%1,077,600
Sep 8, 202623.3323.8223.1123.37-0.16-0.68%1,114,800
Sep 4, 202623.5424.3223.3723.53-0.17-0.72%900,800
Sep 3, 202624.3024.4223.6423.70-0.60-2.47%859,200
Sep 2, 202624.1524.8223.8424.30+0.30+1.25%852,700
Sep 1, 202624.8525.4623.9324.00-0.61-2.48%1,407,000
Aug 31, 202625.1225.4224.4724.61-0.74-2.92%1,035,200
Aug 28, 202626.3226.6925.1625.35-1.09-4.12%814,000
Aug 27, 202627.2627.4126.2126.44-1.07-3.89%850,100
Aug 26, 202627.5828.2527.0127.51+0.04+0.15%613,200
Aug 25, 202627.4727.7527.1327.47+0.12+0.44%551,900
Aug 24, 202627.0827.9926.8727.35+0.24+0.89%758,400
Aug 21, 202627.6827.6826.9627.11-0.43-1.56%704,900
Aug 20, 202628.3528.5027.2527.54-1.20-4.18%606,600
Aug 19, 202628.8929.6528.5128.74+0.24+0.84%769,400
Aug 18, 202628.4028.7628.1028.50+0.43+1.53%800,200
Aug 17, 202628.3729.0127.8728.07-0.16-0.57%864,800
Aug 14, 202627.5928.5227.1428.23+0.08+0.28%695,300

65 days, newest first. Daily bars as drawn on the COLL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.