COLL - COLLEGIUM PHARMACEUTICAL, INC
IEX Last Trade
28.96
-0.030 -0.104%
Share volume: 3,031
Last Updated: Fri 27 Dec 2024 05:29:51 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
0.45%
PREVIOUS CLOSE
CHG
CHG%
$28.99
-0.03
-0.10%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $29.09 | $29.09 | $29.26 | $29.26 | $28.75 | $28.75 | $29.06 | $29.06 | 121,120 | $121,116.00 |
| 12/23/2024 | $29.69 | $29.69 | $30.20 | $30.20 | $28.97 | $28.97 | $29.15 | $29.15 | 387,892 | $387,892.00 |
| 12/20/2024 | $30.39 | $30.39 | $31.06 | $31.06 | $29.53 | $29.53 | $29.70 | $29.70 | 1,378,567 | $1,378,424.00 |
| 12/19/2024 | $30.28 | $30.28 | $30.83 | $30.83 | $29.82 | $29.82 | $30.44 | $30.44 | 535,986 | $535,986.00 |
| 12/18/2024 | $30.95 | $30.95 | $31.14 | $31.14 | $29.48 | $29.48 | $30.02 | $30.02 | 489,426 | $489,426.00 |
| 12/17/2024 | $30.66 | $30.66 | $31.10 | $31.10 | $30.28 | $30.28 | $30.90 | $30.90 | 556,493 | $556,493.00 |
| 12/16/2024 | $30.03 | $30.03 | $30.89 | $30.89 | $29.67 | $29.67 | $30.72 | $30.72 | 460,539 | $460,539.00 |
| 12/13/2024 | $30.13 | $30.13 | $30.55 | $30.55 | $29.78 | $29.78 | $30.09 | $30.09 | 523,809 | $523,809.00 |