Collegium Pharmaceutical Inc Historical Data - 354

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.2	6.11111111111	36	36	35.2	53	35.85660306	DE
4	4	11.6959064327	34.2	36	34.2	45	35.46927332	DE
12	9.4	32.6388888889	28.8	36	28.8	131	32.3000896	DE
26	1.6	4.37158469945	36.6	36.6	28.8	199	31.58357193	DE
52	1.6	4.37158469945	36.6	36.6	28.8	199	31.58357193	DE
156	1.6	4.37158469945	36.6	36.6	28.8	199	31.58357193	DE
260	1.6	4.37158469945	36.6	36.6	28.8	199	31.58357193	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1728073620	35.799999	0	0.00	35.799999	35.799999	35.799999	0
1727987220	35.799999	-0.2	-0.56	35.2	35.799999	35.2	76
1727900820	36	0.6	1.69	36	36	36	30
1727814360	35.4	0	0.00	35.4	35.4	35.4	0
1727727960	35.4	0	0.00	35.4	35.4	35.4	0
1727468760	35.4	0	0.00	35.4	35.4	35.4	0
1727382360	35.4	0	0.00	35.4	35.4	35.4	0
1727295960	35.4	0	0.00	35.4	35.4	35.4	0
1727209560	35.4	0	0.00	35.4	35.4	35.4	0
1727123160	35.4	1.2	3.51	35.4	35.4	35.4	43
1726863960	34.2	0	0.00	34.2	34.2	34.2	0
1726777560	34.2	0	0.00	34.2	34.2	34.2	0
1726691160	34.2	0	0.00	34.2	34.2	34.2	0
1726604760	34.2	0	0.00	34.2	34.2	34.2	0
1726518360	34.2	0	0.00	34.2	34.2	34.2	0
1726259160	34.2	0.6	1.79	34.2	34.2	34.2	30
1726172760	33.6	0	0.00	33.6	33.6	33.6	0
1726086360	33.6	0	0.00	33.6	33.6	33.6	0
1725999960	33.6	0	0.00	33.6	33.6	33.6	0
1725913560	33.6	0	0.00	33.6	33.6	33.6	0
1725654360	33.6	0	0.00	33.6	33.6	33.6	0
1725567960	33.6	0	0.00	33.6	33.6	33.6	0
1725481560	33.6	0	0.00	33.6	33.6	33.6	0
1725395160	33.6	0	0.00	33.6	33.6	33.6	0
1725308760	33.6	0	0.00	33.6	33.6	33.6	0
1725049560	33.6	0	0.00	33.6	33.6	33.6	0
1724963160	33.6	1.2	3.70	33.6	33.6	33.6	100
1724876760	32.4	0	0.00	32.4	32.4	32.4	0
1724790360	32.4	0	0.00	32.4	32.4	32.4	0
1724703960	32.4	0	0.00	32.4	32.4	32.4	0
1724444760	32.4	0	0.00	32.4	32.4	32.4	0
1724358360	32.4	0	0.00	32.4	32.4	32.4	0
1724271960	32.4	0	0.00	32.4	32.4	32.4	50
1724185620	32.4	0	0.00	32.4	32.4	32.4	0
1724099220	32.4	-0.2	-0.61	32.4	32.4	32.4	29
1723840020	32.6	0	0.00	32.6	32.6	32.6	0
1723753620	32.6	0	0.00	32.6	32.6	32.6	265
1723667160	32.6	0	0.00	32.6	32.6	32.6	0
1723580760	32.6	0	0.00	32.6	32.6	32.6	0
1723494360	32.6	0.2	0.62	32.6	32.6	32.6	6
1723235220	32.4	0	0.00	32.4	32.4	32.4	0
1723148820	32.4	1.2	3.85	32.4	32.4	32.4	150
1723062360	31.2	0	0.00	31.2	31.2	31.2	0
1722975960	31.2	0	0.00	31.2	31.2	31.2	10
1722889620	31.2	-1.8	-5.45	30.8	31.4	30.8	871
1722630420	33	0	0.00	33	33	33	0
1722544020	33	0	0.00	33	33	33	0
1722457620	33	0	0.00	33	33	33	0
1722371220	33	-0.2	-0.60	32.6	33	32.6	200
1722284820	33.2	0	0.00	33.2	33.2	33.2	0
1722025620	33.2	0.4	1.22	33.2	33.2	33.2	3
1721939160	32.799999	2.6	8.61	32.799999	32.799999	32.799999	300
1721852760	30.2	0	0.00	30.2	30.2	30.2	0
1721766360	30.2	0	0.00	30.2	30.2	30.2	0
1721679960	30.2	1.4	4.86	30	30.2	30	57
1721420820	28.8	0	0.00	28.8	28.8	28.8	0
1721334420	28.8	0	0.00	28.8	28.8	28.8	0
1721248020	28.8	-0.8	-2.70	28.8	28.8	28.8	8
1721161620	29.6	0	0.00	29.6	29.6	29.6	0
1721075220	29.6	0	0.00	29.6	29.6	29.6	0
1720816020	29.6	0	0.00	29.6	29.6	29.6	0
1720729620	29.6	0	0.00	29.6	29.6	29.6	0
1720643220	29.6	0	0.00	29.6	29.6	29.6	0
1720556820	29.6	0	0.00	29.6	29.6	29.6	0
1720470420	29.6	0	0.00	29.6	29.6	29.6	0

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Collegium Pharmaceutical Inc (354)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Collegium Pharmaceutical Inc (354) Historical

Collegium Pharmaceutical Inc (354)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App