Collegium Pharmaceutical, Inc. (COLL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

37.51

0.00

(0.00%)

Al cierre: 04:00PM EDT

37.51

0.00

(0.00%)

Fuera de horario:

04:04PM EDT

Periodo de tiempo:

04 may 2023 - 04 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	37.80	38.32	37.30	37.51	37.51	288,464
02 may 2024	38.16	38.16	37.18	37.51	37.51	312,800
01 may 2024	37.12	38.47	37.03	37.78	37.78	369,800
30 abr 2024	36.93	38.18	36.75	36.93	36.93	370,500
29 abr 2024	36.51	37.17	36.51	36.71	36.71	219,500
26 abr 2024	35.95	36.57	35.79	36.42	36.42	252,800
25 abr 2024	35.37	36.01	35.05	35.84	35.84	338,000
24 abr 2024	35.83	36.02	35.33	35.48	35.48	302,800
23 abr 2024	35.00	36.51	34.92	35.94	35.94	618,700
22 abr 2024	34.93	35.31	34.55	34.74	34.74	414,700
19 abr 2024	34.65	35.34	34.24	34.84	34.84	325,400
18 abr 2024	35.47	35.47	34.69	34.77	34.77	203,900
17 abr 2024	35.47	35.75	34.76	35.45	35.45	256,500
16 abr 2024	35.03	35.81	34.74	35.40	35.40	323,800
15 abr 2024	35.67	35.98	35.12	35.14	35.14	366,300
12 abr 2024	36.51	36.51	35.47	35.71	35.71	380,400
11 abr 2024	37.97	37.97	35.72	36.39	36.39	462,900
10 abr 2024	38.29	38.89	37.95	37.99	37.99	311,400
09 abr 2024	39.37	39.53	38.41	38.79	38.79	204,200
08 abr 2024	39.67	40.02	38.89	39.42	39.42	235,200
05 abr 2024	39.23	40.26	39.05	39.99	39.99	384,700
04 abr 2024	39.60	40.49	39.17	39.30	39.30	366,200
03 abr 2024	38.25	39.46	38.24	39.45	39.45	261,600
02 abr 2024	38.35	39.03	38.12	38.40	38.40	335,600
01 abr 2024	38.54	38.97	37.63	38.88	38.88	351,400
28 mar 2024	40.87	40.95	38.59	38.82	38.82	613,300
27 mar 2024	40.10	40.91	39.92	40.91	40.91	362,400
26 mar 2024	40.32	40.32	39.44	39.93	39.93	335,600
25 mar 2024	39.78	40.59	39.55	40.16	40.16	273,400
22 mar 2024	39.56	39.96	39.13	39.72	39.72	319,400
21 mar 2024	38.98	39.80	38.47	39.66	39.66	669,800
20 mar 2024	37.61	38.88	37.29	38.79	38.79	519,200
19 mar 2024	39.37	39.37	37.74	37.96	37.96	855,100
18 mar 2024	39.39	39.90	38.86	39.35	39.35	579,700
15 mar 2024	37.80	39.45	37.64	39.09	39.09	1,987,900
14 mar 2024	38.12	38.33	37.21	38.03	38.03	383,500
13 mar 2024	37.01	38.48	37.01	38.30	38.30	337,700
12 mar 2024	37.31	37.72	36.79	37.40	37.40	310,700
11 mar 2024	37.25	37.97	36.78	37.50	37.50	495,700
08 mar 2024	37.52	38.39	37.33	37.60	37.60	428,000
07 mar 2024	36.97	37.23	36.46	37.20	37.20	332,300
06 mar 2024	36.37	36.92	35.91	36.68	36.68	403,400
05 mar 2024	37.01	37.09	35.92	36.31	36.31	318,300
04 mar 2024	37.52	37.65	36.61	37.03	37.03	294,900
01 mar 2024	37.14	37.50	36.50	37.13	37.13	418,700
29 feb 2024	37.10	37.37	36.23	36.71	36.71	512,400
28 feb 2024	36.31	37.00	35.72	36.57	36.57	299,800
27 feb 2024	36.49	37.79	36.41	36.79	36.79	706,600
26 feb 2024	36.36	37.75	35.52	36.56	36.56	908,700
23 feb 2024	34.50	36.35	33.30	36.35	36.35	1,013,700
22 feb 2024	32.04	33.00	31.72	32.81	32.81	779,300
21 feb 2024	32.12	32.42	31.34	31.76	31.76	386,900
20 feb 2024	32.14	32.20	31.48	32.08	32.08	270,800
16 feb 2024	33.92	34.18	32.31	32.58	32.58	354,500
15 feb 2024	33.16	34.06	33.16	33.95	33.95	334,300
14 feb 2024	32.36	32.92	32.15	32.88	32.88	214,000
13 feb 2024	33.02	33.20	31.97	32.19	32.19	350,900
12 feb 2024	33.56	34.15	33.56	33.70	33.70	348,000
09 feb 2024	33.36	33.74	33.30	33.48	33.48	221,300
08 feb 2024	33.27	33.37	32.75	33.34	33.34	366,700
07 feb 2024	33.34	33.53	33.05	33.21	33.21	477,800
06 feb 2024	32.99	33.44	32.99	33.24	33.24	163,900
05 feb 2024	32.77	33.33	32.44	33.09	33.09	273,700
02 feb 2024	33.44	33.44	32.74	32.84	32.84	164,700
01 feb 2024	32.98	33.53	32.72	33.47	33.47	204,200
31 ene 2024	33.58	34.24	32.87	32.96	32.96	334,400
30 ene 2024	33.87	33.87	33.07	33.45	33.45	163,200
29 ene 2024	33.10	33.89	32.67	33.89	33.89	201,600
26 ene 2024	33.76	33.80	33.04	33.18	33.18	300,800
25 ene 2024	33.49	33.68	33.09	33.49	33.49	164,300
24 ene 2024	33.15	33.53	32.93	33.14	33.14	256,600
23 ene 2024	33.60	33.84	32.44	32.96	32.96	277,800
22 ene 2024	33.26	33.62	33.05	33.51	33.51	312,900
19 ene 2024	33.04	33.04	32.45	32.99	32.99	188,600
18 ene 2024	32.75	33.75	32.29	32.87	32.87	291,900
17 ene 2024	32.08	33.52	32.03	32.74	32.74	386,200
16 ene 2024	32.49	32.76	31.98	32.35	32.35	574,000
12 ene 2024	32.98	33.00	32.28	32.51	32.51	251,600
11 ene 2024	32.59	32.68	31.95	32.61	32.61	426,200
10 ene 2024	32.28	32.64	31.97	32.63	32.63	295,600
09 ene 2024	31.66	32.48	31.47	32.28	32.28	457,600
08 ene 2024	32.50	32.50	31.36	31.74	31.74	330,400
05 ene 2024	32.00	33.02	31.63	32.30	32.30	575,800
04 ene 2024	33.21	33.60	30.93	32.33	32.33	1,187,200
03 ene 2024	33.00	34.96	32.00	33.86	33.86	1,929,900
02 ene 2024	30.78	31.50	30.72	31.23	31.23	435,300
29 dic 2023	30.82	30.86	30.12	30.78	30.78	307,400
28 dic 2023	30.81	31.12	30.40	30.80	30.80	234,200
27 dic 2023	30.21	30.91	30.21	30.78	30.78	236,800
26 dic 2023	29.89	30.28	29.00	30.21	30.21	445,900
22 dic 2023	30.63	31.00	29.99	30.05	30.05	563,800
21 dic 2023	29.85	30.77	29.85	30.46	30.46	344,400
20 dic 2023	29.99	30.65	29.44	29.83	29.83	624,200
19 dic 2023	30.14	30.25	29.75	29.88	29.88	430,800
18 dic 2023	29.93	30.28	29.36	29.97	29.97	756,600
15 dic 2023	29.30	29.78	28.87	29.64	29.64	1,273,700
14 dic 2023	29.57	29.85	28.75	29.15	29.15	584,000
13 dic 2023	27.99	28.55	27.57	28.48	28.48	313,700
12 dic 2023	27.79	28.12	27.41	27.97	27.97	389,000
11 dic 2023	27.29	27.85	27.24	27.67	27.67	344,600
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Russell 20002,035.72+19.61(+0.97%)

Petróleo77.99-0.96(-1.22%)

Oro2,310.10+0.50(+0.02%)

Collegium Pharmaceutical, Inc. (COLL)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Russell 2000
2,035.72
+19.61(+0.97%)

Petróleo
77.99
-0.96(-1.22%)

Oro
2,310.10
+0.50(+0.02%)