Free Trial

Collegium Pharmaceutical (COLL) Stock Chart & Stock Price History

→ Controversial CEO explains new way to amass wealth (From Stansberry Research) (Ad)
Free COLL Stock Alerts
$37.02
-0.49 (-1.31%)
(As of 05/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Collegium Pharmaceutical Stock Price Performance

5 Day
Performance
-1.31%
1 Month
Performance
-7.43%
3 Month
Performance
+11.47%
6 Month
Performance
+70.76%
Year-To-Date
Performance
+20.27%
1 Year
Performance
+61.59%
Receive COLL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Collegium Pharmaceutical and its competitors with MarketBeat's FREE daily newsletter

Ad DTI
Biden’s $374B Giveaway Into This Sector
Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here
Click here for the full story

COLL Stock Chart for Tuesday, May, 7, 2024

COLL Chart by TradingView

Collegium Pharmaceutical Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/06/2024$37.51$37.02
-1.31%		$37.92$36.88304,924 shs$1.21 billion
05/03/2024$37.51$37.51$38.32$37.29297,795 shs$1.23 billion
05/02/2024$37.78$37.51
-0.71%		$38.16$37.18312,815 shs$1.23 billion
05/01/2024$36.93$37.78
+2.30%		$38.46$37.03369,821 shs$1.24 billion
04/30/2024$36.71$36.93
+0.60%		$38.18$36.75330,948 shs$1.21 billion
04/29/2024$36.42$36.71
+0.80%		$37.17$36.51212,112 shs$1.20 billion
04/26/2024$35.84$36.42
+1.62%		$36.57$35.79252,821 shs$1.19 billion
04/25/2024$35.48$35.84
+1.01%		$36.01$35.05338,007 shs$1.17 billion
04/24/2024$35.94$35.48
-1.28%		$36.02$35.33302,816 shs$1.16 billion
04/23/2024$34.74$35.94
+3.45%		$36.51$34.92618,658 shs$1.18 billion
04/22/2024$34.84$34.74
-0.29%		$35.30$34.55414,728 shs$1.14 billion
04/19/2024$34.77$34.84
+0.20%		$35.34$34.24325,319 shs$1.14 billion
04/18/2024$35.45$34.77
-1.92%		$35.47$34.69203,938 shs$1.14 billion
04/17/2024$35.40$35.45
+0.14%		$35.73$34.83256,530 shs$1.16 billion
04/16/2024$35.14$35.40
+0.74%		$35.81$34.75323,773 shs$1.16 billion
04/15/2024$35.71$35.14
-1.60%		$35.83$35.12366,302 shs$1.15 billion
04/12/2024$36.39$35.71
-1.87%		$36.51$35.47380,381 shs$1.17 billion
04/11/2024$37.99$36.39
-4.21%		$37.97$35.72462,878 shs$1.19 billion
04/10/2024$38.79$37.99
-2.06%		$38.89$37.95311,406 shs$1.24 billion
04/09/2024$39.42$38.79
-1.60%		$39.53$38.41204,177 shs$1.24 billion
04/08/2024$39.99$39.42
-1.43%		$40.02$38.89235,209 shs$1.26 billion
04/05/2024$39.30$39.99
+1.76%		$40.24$39.05384,715 shs$1.28 billion
04/04/2024$39.45$39.30
-0.38%		$40.49$39.17366,245 shs$1.26 billion
04/03/2024$38.40$39.45
+2.73%		$39.46$38.24261,625 shs$1.26 billion
04/02/2024$38.88$38.40
-1.23%		$39.03$38.12335,174 shs$1.23 billion
04/01/2024$38.82$38.88
+0.15%		$38.97$37.63351,382 shs$1.24 billion
03/29/2024$38.82$38.82$40.95$38.59613,299 shs$1.24 billion
03/28/2024$40.91$38.82
-5.11%		$40.95$38.59613,299 shs$1.24 billion
03/27/2024$39.93$40.91
+2.45%		$40.91$39.97362,313 shs$1.31 billion
03/26/2024$40.16$39.93
-0.57%		$40.32$39.44335,554 shs$1.28 billion
03/25/2024$39.72$40.16
+1.11%		$40.59$39.55273,351 shs$1.28 billion
03/22/2024$39.66$39.72
+0.15%		$39.96$39.13319,417 shs$1.27 billion
03/21/2024$38.79$39.66
+2.24%		$39.80$38.47584,073 shs$1.27 billion
03/20/2024$37.96$38.79
+2.19%		$38.88$37.29519,232 shs$1.24 billion
03/19/2024$39.35$37.96
-3.53%		$39.37$37.74855,053 shs$1.21 billion
03/18/2024$39.09$39.35
+0.67%		$39.90$38.86502,272 shs$1.26 billion
03/15/2024$38.03$39.09
+2.79%		$39.45$37.641.99 million shs$1.25 billion
03/14/2024$38.30$38.03
-0.70%		$38.33$37.21383,451 shs$1.22 billion
03/13/2024$37.40$38.30
+2.41%		$38.48$37.01337,755 shs$1.22 billion
03/12/2024$37.50$37.40
-0.27%		$37.72$36.79310,737 shs$1.20 billion
You need to know these two things about AI stocks ASAP… (Ad)

For 40 years, he's been known as one of the world's most bullish investors. Forbes even referred to him a "perma bull"... But he just shocked the world by issuing a massive bear warning about AI stocks.

Go here now for this breaking story.
03/11/2024$37.60$37.50
-0.27%		$37.97$36.97495,658 shs$1.20 billion
03/08/2024$37.20$37.60
+1.08%		$38.39$37.34427,986 shs$1.20 billion
03/07/2024$36.68$37.20
+1.42%		$37.23$36.46332,330 shs$1.19 billion
03/06/2024$36.31$36.68
+1.02%		$36.92$35.91403,353 shs$1.17 billion
03/05/2024$37.03$36.31
-1.94%		$37.09$35.92318,168 shs$1.16 billion
03/04/2024$37.13$37.03
-0.27%		$37.65$36.61294,944 shs$1.18 billion
03/01/2024$36.71$37.13
+1.14%		$37.50$36.50418,575 shs$1.19 billion
02/29/2024$36.57$36.71
+0.38%		$37.37$36.23512,447 shs$1.17 billion
02/28/2024$36.79$36.57
-0.60%		$37.00$35.72299,831 shs$1.17 billion
02/27/2024$36.56$36.79
+0.63%		$37.79$36.41706,628 shs$1.18 billion
02/26/2024$36.35$36.56
+0.58%		$37.75$35.52908,149 shs$1.17 billion
02/23/2024$32.81$36.35
+10.79%		$36.35$33.301.01 million shs$1.19 billion
02/22/2024$31.76$32.81
+3.31%		$33.00$31.73779,338 shs$1.07 billion
02/21/2024$32.08$31.76
-1.00%		$32.42$31.34386,896 shs$1.04 billion
02/20/2024$32.58$32.08
-1.53%		$32.20$31.48270,788 shs$1.05 billion
02/19/2024$32.58$32.58$34.18$32.31354,400 shs$1.06 billion
02/16/2024$33.95$32.58
-4.04%		$34.18$32.31354,492 shs$1.06 billion
02/15/2024$32.88$33.95
+3.25%		$34.05$33.16334,349 shs$1.11 billion
02/14/2024$32.19$32.88
+2.14%		$32.92$32.17213,986 shs$1.07 billion
02/13/2024$33.70$32.19
-4.48%		$33.18$31.97350,935 shs$1.05 billion
02/12/2024$33.48$33.70
+0.66%		$34.15$33.56347,969 shs$1.10 billion
02/09/2024$33.34$33.48
+0.42%		$33.74$33.31221,309 shs$1.09 billion
02/08/2024$33.21$33.34
+0.39%		$33.35$32.75366,679 shs$1.09 billion
02/07/2024$33.24$33.21
-0.09%		$33.53$33.06477,829 shs$1.08 billion
02/06/2024$33.09$33.24
+0.45%		$33.44$32.99163,860 shs$1.08 billion

Related Companies:
This page (NASDAQ:COLL) was last updated on 5/7/2024 by MarketBeat.com Staff

From Our Partners
Biden’s $374B Giveaway Into This Sector
DTI
AI “wealth window” is closing June 25th
Paradigm Press
The 2024 crypto bull run has already started — don’t get left behind
InvestorPlace
The asset beating inflation by 4x
Colonial Metals
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Could Your Accounts Be Frozen?
Allegiance Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon to Transform U.S. Economy?
Porter & Company