Free Trial

Collegium Pharmaceutical (COLL) Stock Chart & Stock Price History

→ **Breaking News** LIttle Known Biotech Company Does $41 Million In Q1! (From Huge Alerts) (Ad)
Free COLL Stock Alerts
$33.80
+1.33 (+4.10%)
(As of 02:26 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Collegium Pharmaceutical Stock Price Performance

5 Day
Performance
-4.44%
1 Month
Performance
-6.80%
3 Month
Performance
+1.22%
6 Month
Performance
+26.89%
Year-To-Date
Performance
+5.49%
1 Year
Performance
+39.54%
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 Stansberry Research
A once-in-a-century investment opportunity
It's an under-the-radar stock reshaping a projected $109 billion industry - And, I believe, has far more potential than the AI stocks most investors are focused on in the days ahead.
To get its name and ticker symbol for free - just click here.

COLL Stock Chart for Monday, May, 20, 2024

COLL Chart by TradingView

Collegium Pharmaceutical Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$33.67$32.47
-3.56%		$33.74$32.38385,065 shs$1.06 billion
05/16/2024$33.98$33.67
-0.91%		$34.11$33.32378,763 shs$1.10 billion
05/15/2024$33.29$33.98
+2.07%		$34.81$33.301.17 million shs$1.11 billion
05/14/2024$32.15$33.29
+3.55%		$33.33$31.79732,658 shs$1.09 billion
05/13/2024$31.50$32.15
+2.06%		$33.35$31.37884,500 shs$1.05 billion
05/10/2024$37.86$31.50
-16.80%		$34.00$30.472.25 million shs$1.03 billion
05/09/2024$38.06$37.86
-0.53%		$38.60$37.60363,953 shs$1.24 billion
05/08/2024$37.30$38.06
+2.04%		$38.28$37.22316,992 shs$1.24 billion
05/07/2024$37.02$37.30
+0.76%		$37.65$37.00199,326 shs$1.22 billion
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
Warren Buffett's "mystery stock" (Ad)

WARNING: Read This Before the Next Fed Meeting Investors are looking to the Fed with high hopes for interest rate relief. Unfortunately, many have no idea there's another major story unfolding right now, one that could be worth $40 trillion.

This Wall Street millionaire just stepped forward with all the details, and how it could make some
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
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

Related Companies:
This page (NASDAQ:COLL) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Does this make you sick?
Allegiance Gold
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
This Could be Your “Big Money” AI Moment
InvestorPlace