Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Collegium Pharma (NQ: COLL )

37.72 +1.08 (+2.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 38.17 38.20 37.42 37.42 365,150 -1.04(-2.70%)
Aug 30, 2024 38.51 38.64 37.93 38.46 199,130 -0.15(-0.39%)
Aug 29, 2024 37.21 38.92 37.00 38.61 509,530 +1.52(+4.10%)
Aug 28, 2024 37.61 37.78 36.67 37.09 171,988 -0.70(-1.85%)
Aug 27, 2024 37.54 37.89 37.25 37.79 347,752 +0.23(+0.61%)
Aug 26, 2024 36.51 37.74 36.26 37.56 321,238 +1.30(+3.59%)
Aug 23, 2024 36.16 36.55 35.92 36.26 300,911 +0.22(+0.61%)
Aug 22, 2024 35.57 36.15 35.25 36.04 312,659 +0.42(+1.18%)
Aug 21, 2024 36.47 36.69 35.42 35.62 223,768 -0.59(-1.63%)
Aug 20, 2024 36.16 36.62 35.79 36.21 435,975 +0.12(+0.33%)
Aug 19, 2024 35.26 36.22 35.26 36.09 286,700 +0.83(+2.35%)
Aug 16, 2024 35.33 35.61 35.05 35.26 206,394 -0.22(-0.62%)
Aug 15, 2024 34.84 35.85 34.74 35.48 310,354 +1.18(+3.44%)
Aug 14, 2024 36.79 37.13 34.26 34.30 364,577 -2.41(-6.56%)
Aug 13, 2024 35.87 37.42 35.63 36.71 643,177 +1.09(+3.06%)
Aug 12, 2024 35.61 35.78 35.01 35.62 431,075 +0.12(+0.34%)
Aug 09, 2024 34.61 35.53 34.38 35.50 413,104 +0.18(+0.51%)
Aug 08, 2024 35.09 35.57 34.73 35.32 483,825 +0.67(+1.93%)
Aug 07, 2024 34.63 35.09 34.13 34.65 383,141 +0.50(+1.46%)
Aug 06, 2024 34.55 35.20 34.04 34.15 364,322 -0.37(-1.07%)
Aug 05, 2024 34.03 35.80 33.68 34.52 706,849 -1.84(-5.06%)
Aug 02, 2024 37.48 38.23 36.10 36.36 821,581 -2.23(-5.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.