Collegium Pharma (NQ: COLL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	34.62	35.62	34.34	34.71	412,482	+0.21(+0.61%)
Nov 06, 2024	35.56	35.57	34.07	34.50	331,354	+1.08(+3.23%)
Nov 05, 2024	32.60	33.53	32.52	33.42	347,694	+0.70(+2.14%)
Nov 04, 2024	33.44	33.82	32.63	32.72	419,576	-0.74(-2.21%)
Nov 01, 2024	34.31	34.53	33.34	33.46	452,372	-0.68(-1.99%)
Oct 31, 2024	34.39	34.64	33.86	34.14	181,486	-0.53(-1.53%)
Oct 30, 2024	35.02	35.62	34.63	34.67	180,746	-0.57(-1.62%)
Oct 29, 2024	34.81	35.52	34.67	35.24	311,848	+0.11(+0.31%)
Oct 28, 2024	35.01	35.95	35.01	35.13	286,877	+0.43(+1.24%)
Oct 25, 2024	34.47	35.02	34.33	34.70	297,714	+0.39(+1.14%)
Oct 24, 2024	35.89	36.56	34.15	34.31	286,544	-1.58(-4.40%)
Oct 23, 2024	36.07	36.30	35.25	35.89	234,716	-0.30(-0.83%)
Oct 22, 2024	36.45	37.40	36.10	36.19	325,685	-0.27(-0.74%)
Oct 21, 2024	38.48	38.52	35.94	36.46	469,205	-1.98(-5.15%)
Oct 18, 2024	38.99	39.04	38.19	38.44	166,913	-0.49(-1.26%)
Oct 17, 2024	39.62	39.82	38.65	38.93	268,380	-0.41(-1.04%)
Oct 16, 2024	38.82	39.41	38.71	39.34	187,103	+0.81(+2.10%)
Oct 15, 2024	38.00	39.08	37.74	38.53	190,299	+0.53(+1.39%)
Oct 14, 2024	37.87	38.24	37.72	38.00	144,025	+0.28(+0.74%)
Oct 11, 2024	36.80	38.12	36.77	37.72	353,154	+1.08(+2.95%)
Oct 10, 2024	37.41	37.51	35.76	36.64	501,987	-0.92(-2.45%)
Oct 09, 2024	37.94	38.25	37.17	37.56	326,636	-0.46(-1.21%)
Oct 08, 2024	39.75	39.75	36.64	38.02	462,714	-1.78(-4.47%)
Oct 07, 2024	42.08	42.29	39.59	39.80	478,448	-2.06(-4.92%)
Oct 04, 2024	40.25	42.23	39.84	41.86	555,164	+1.97(+4.94%)
Oct 03, 2024	39.34	40.37	39.09	39.89	315,436	+0.68(+1.73%)
Oct 02, 2024	39.86	40.51	38.73	39.21	739,358	-0.49(-1.23%)
Oct 01, 2024	38.69	40.40	38.18	39.70	630,533	+1.06(+2.74%)
Sep 30, 2024	38.32	39.14	38.32	38.64	348,449	+0.38(+0.99%)
Sep 27, 2024	39.00	39.08	38.18	38.26	277,095	-0.21(-0.55%)
Sep 26, 2024	37.77	38.93	37.21	38.47	404,711	+1.07(+2.86%)
Sep 25, 2024	37.81	38.10	37.28	37.40	492,654	-0.39(-1.03%)
Sep 24, 2024	38.23	38.24	37.30	37.79	245,001	-0.42(-1.10%)
Sep 23, 2024	39.28	39.28	37.81	38.21	597,088	-0.86(-2.20%)
Sep 20, 2024	38.93	39.41	38.29	39.07	1,646,386	+0.14(+0.36%)
Sep 19, 2024	39.43	39.45	38.00	38.93	254,056	+0.15(+0.39%)
Sep 18, 2024	37.44	39.28	37.32	38.78	360,535	+1.40(+3.75%)
Sep 17, 2024	37.22	38.54	36.99	37.38	657,134	+0.27(+0.73%)
Sep 16, 2024	37.70	38.09	36.89	37.11	206,105	-0.39(-1.04%)
Sep 13, 2024	36.76	38.35	36.56	37.50	203,439	+0.97(+2.66%)
Sep 12, 2024	36.33	36.71	36.13	36.53	147,333	+0.33(+0.91%)
Sep 11, 2024	36.07	36.24	35.54	36.20	159,507	+0.13(+0.36%)
Sep 10, 2024	36.48	36.70	35.07	36.07	210,981	-0.63(-1.72%)
Sep 09, 2024	36.95	37.60	36.54	36.70	180,616	-0.49(-1.32%)
Sep 06, 2024	37.63	38.19	37.16	37.19	198,967	-0.43(-1.14%)
Sep 05, 2024	38.52	39.26	37.55	37.62	228,266	-0.62(-1.62%)
Sep 04, 2024	37.29	38.67	37.26	38.24	380,486	+0.82(+2.19%)