Collegium Pharmaceutical Inc. Common Stockのデータ

Collegium Pharmaceutical Inc. Common Stockの基本情報

名前 Collegium Pharmaceutical Inc. Common Stock
ティッカー COLL
国 United States
上場年 2015.0
セクター Health Care

Collegium Pharmaceutical Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.19 24.54 24.7 24.61 392100.0 24.61
2021-02-12 25.28 24.4 24.93 24.8 598700.0 24.8
2021-02-11 26.08 24.17 25.68 25.12 8511300.0 25.12
2021-02-10 26.91 25.5 26.0 25.95 1936400.0 25.95
2021-02-09 26.68 25.77 26.49 26.01 3352500.0 26.01
2021-02-08 24.48 23.55 24.48 23.7 182700.0 23.7
2021-02-05 24.47 23.24 23.58 24.23 365200.0 24.23
2021-02-04 23.65 22.77 23.17 23.26 179600.0 23.26
2021-02-03 23.88 22.84 23.41 23.14 275600.0 23.14
2021-02-02 23.88 22.59 23.0 23.49 249800.0 23.49
2021-02-01 24.16 22.1 24.16 23.04 620200.0 23.04
2021-01-29 25.24 24.07 24.5 24.14 327700.0 24.14
2021-01-28 25.45 24.29 24.94 24.6 367200.0 24.6
2021-01-27 25.89 23.23 23.58 24.86 781700.0 24.86
2021-01-26 24.95 23.96 24.5 24.08 315700.0 24.08
2021-01-25 24.9 23.51 23.93 24.46 399200.0 24.46
2021-01-22 24.21 23.06 23.52 23.93 281400.0 23.93
2021-01-21 23.71 22.5 22.99 23.62 226200.0 23.62
2021-01-20 24.49 22.64 24.45 23.08 467900.0 23.08
2021-01-19 24.83 23.84 24.26 24.06 571600.0 24.06
2021-01-15 24.38 22.88 22.89 24.06 582300.0 24.06
2021-01-14 22.56 21.94 22.05 22.29 311400.0 22.29
2021-01-13 22.31 21.52 21.52 21.83 253400.0 21.83
2021-01-12 21.69 20.87 21.15 21.57 178800.0 21.57
2021-01-11 22.45 20.96 22.45 21.18 352100.0 21.18
2021-01-08 22.97 21.55 22.53 21.69 466000.0 21.69
2021-01-07 22.75 20.31 20.72 22.57 668200.0 22.57
2021-01-06 20.83 19.44 19.53 20.59 872300.0 20.59
2021-01-05 20.0 18.76 19.9 19.25 239000.0 19.25
2021-01-04 20.15 19.41 20.15 19.86 277800.0 19.86
2020-12-31 20.23 19.55 20.09 20.03 621000.0 20.03
2020-12-30 20.17 19.5 19.9 19.92 362200.0 19.92
2020-12-29 20.06 19.12 19.31 19.94 425700.0 19.94
2020-12-28 19.0 18.33 18.74 18.94 209300.0 18.94
2020-12-24 19.06 18.26 19.06 18.55 54500.0 18.55
2020-12-23 19.33 18.52 18.81 18.9 138200.0 18.9
2020-12-22 18.81 18.18 18.39 18.67 124200.0 18.67
2020-12-21 19.18 18.3 18.6 18.38 323700.0 18.38
2020-12-18 19.67 18.5 19.49 19.11 364400.0 19.11
2020-12-17 19.68 18.64 19.58 19.33 293300.0 19.33
2020-12-16 20.07 19.22 19.5 19.56 447000.0 19.56
2020-12-15 19.63 18.5 18.92 19.57 139400.0 19.57
2020-12-14 19.1 18.34 18.85 18.66 156900.0 18.66
2020-12-11 19.17 18.21 18.95 18.66 476700.0 18.66
2020-12-10 19.25 18.76 19.1 19.02 115500.0 19.02
2020-12-09 19.65 18.58 19.52 18.95 185100.0 18.95
2020-12-08 19.65 18.7 19.24 19.31 183600.0 19.31
2020-12-07 19.9 19.23 19.53 19.52 160700.0 19.52
2020-12-04 19.93 19.15 19.45 19.59 144600.0 19.59
2020-12-03 19.4 18.55 18.81 19.37 240400.0 19.37
2020-12-02 18.97 18.32 18.66 18.69 169400.0 18.69
2020-12-01 19.19 18.23 18.72 18.78 263100.0 18.78
2020-11-30 19.21 18.41 19.17 18.49 219700.0 18.49
2020-11-27 19.6 18.98 19.42 19.19 148900.0 19.19
2020-11-25 19.43 18.86 19.21 19.27 213800.0 19.27
2020-11-24 19.48 18.03 18.47 19.23 253900.0 19.23
2020-11-23 18.95 18.18 18.74 18.32 216100.0 18.32
2020-11-20 19.23 17.93 18.35 18.54 358600.0 18.54
2020-11-19 19.41 18.5 19.18 18.57 214300.0 18.57
2020-11-18 20.0 18.94 19.4 19.12 171200.0 19.12
2020-11-17 19.48 18.59 18.89 19.39 183500.0 19.39
2020-11-16 19.5 18.56 19.5 19.02 207600.0 19.02
2020-11-13 19.64 18.44 19.32 19.18 250000.0 19.18
2020-11-12 19.23 18.55 19.15 19.15 390400.0 19.15
2020-11-11 20.15 19.1 20.11 19.35 264500.0 19.35
2020-11-10 21.02 19.76 20.65 20.05 248200.0 20.05
2020-11-09 20.58 19.66 20.42 20.38 409100.0 20.38
2020-11-06 21.81 19.6 21.75 19.65 768200.0 19.65
2020-11-05 20.05 19.13 19.4 20.03 334000.0 20.03
2020-11-04 19.31 18.58 18.82 19.22 201500.0 19.22
2020-11-03 18.79 18.29 18.43 18.65 217200.0 18.65
2020-11-02 18.45 17.74 18.13 18.1 280600.0 18.1
2020-10-30 18.07 17.24 17.98 17.83 363700.0 17.83
2020-10-29 18.53 17.71 18.1 18.04 279000.0 18.04
2020-10-28 18.33 17.59 18.03 18.0 315200.0 18.0
2020-10-27 18.84 18.27 18.74 18.36 212600.0 18.36
2020-10-26 19.73 18.72 19.65 18.87 281600.0 18.87
2020-10-23 19.41 18.72 19.31 19.34 170800.0 19.34
2020-10-22 19.85 18.63 18.84 19.1 294400.0 19.1
2020-10-21 19.88 18.86 19.83 18.87 269700.0 18.87
2020-10-20 20.66 19.72 20.31 19.78 208900.0 19.78
2020-10-19 20.93 20.3 20.92 20.38 129400.0 20.38
2020-10-16 21.39 20.6 20.94 20.75 211900.0 20.75
2020-10-15 21.21 20.26 20.82 20.99 173100.0 20.99
2020-10-14 21.88 20.88 21.53 21.2 170300.0 21.2
2020-10-13 22.01 21.33 21.51 21.64 272000.0 21.64
2020-10-12 22.47 21.51 22.4 21.71 242800.0 21.71
2020-10-09 22.35 21.79 22.06 22.29 354100.0 22.29
2020-10-08 22.52 21.28 21.48 21.94 329400.0 21.94
2020-10-07 21.63 20.83 21.26 21.28 255900.0 21.28
2020-10-06 21.76 21.03 21.03 21.13 293500.0 21.13
2020-10-05 21.43 20.53 21.22 20.89 313200.0 20.89
2020-10-02 21.89 21.0 21.41 21.18 444800.0 21.18
2020-10-01 21.75 20.6 20.82 21.68 389500.0 21.68
2020-09-30 20.9 19.91 19.91 20.82 416900.0 20.82
2020-09-29 20.25 18.75 18.76 19.88 416500.0 19.88
2020-09-28 19.04 18.4 18.65 18.78 341800.0 18.78
2020-09-25 18.51 17.51 17.51 18.49 266300.0 18.49
2020-09-24 18.1 17.47 17.74 17.77 189100.0 17.77
2020-09-23 18.61 17.87 18.16 17.89 231200.0 17.89
2020-09-22 18.61 17.7 18.61 18.09 188000.0 18.09
2020-09-21 19.93 18.35 19.93 18.63 272400.0 18.63
2020-09-18 20.33 19.41 19.89 20.23 769900.0 20.23
2020-09-17 19.72 18.82 19.0 19.7 223100.0 19.7
2020-09-16 19.59 19.05 19.1 19.33 144700.0 19.33
2020-09-15 19.09 18.7 18.9 19.02 225800.0 19.02
2020-09-14 19.01 18.16 18.21 18.69 252500.0 18.69
2020-09-11 18.44 17.72 18.34 18.0 219300.0 18.0
2020-09-10 18.72 18.16 18.56 18.16 211400.0 18.16
2020-09-09 19.0 18.37 18.61 18.42 205400.0 18.42
2020-09-08 19.3 18.35 19.15 18.41 209400.0 18.41
2020-09-04 20.44 18.89 20.44 19.39 488800.0 19.39
2020-09-03 20.37 19.5 19.68 20.19 478600.0 20.19
2020-09-02 19.94 18.35 18.8 19.79 361400.0 19.79
2020-09-01 19.0 18.22 18.96 18.71 716000.0 18.71
2020-08-31 19.09 17.89 18.15 19.06 389700.0 19.06
2020-08-28 18.24 17.42 17.84 18.2 437200.0 18.2
2020-08-27 18.14 17.4 17.7 17.98 342000.0 17.98
2020-08-26 18.73 17.59 18.46 17.63 274000.0 17.63
2020-08-25 18.56 18.05 18.33 18.53 361400.0 18.53
2020-08-24 19.15 18.03 19.09 18.29 404100.0 18.29
2020-08-21 19.3 18.31 19.04 18.84 291500.0 18.84
2020-08-20 19.28 18.92 19.28 19.2 188400.0 19.2
2020-08-19 19.47 18.97 19.06 19.37 206200.0 19.37
2020-08-18 19.08 18.46 18.71 19.0 279400.0 19.0
2020-08-17 18.78 18.16 18.18 18.71 192000.0 18.71
2020-08-14 18.23 17.48 17.86 18.16 233300.0 18.16
2020-08-13 18.1 17.6 18.1 17.92 240400.0 17.92
2020-08-12 19.56 18.15 19.08 18.25 396200.0 18.25
2020-08-11 19.58 18.72 18.72 18.92 426700.0 18.92
2020-08-10 18.98 18.14 18.51 18.89 456300.0 18.89
2020-08-07 18.47 17.43 17.56 18.33 575000.0 18.33
2020-08-06 19.5 17.19 18.86 17.76 1482500.0 17.76
2020-08-05 17.52 16.54 16.9 17.31 460700.0 17.31
2020-08-04 16.87 16.14 16.87 16.66 283300.0 16.66
2020-08-03 16.82 15.77 15.77 16.65 479000.0 16.65
2020-07-31 16.49 15.66 16.29 15.78 500700.0 15.78
2020-07-30 16.36 15.88 16.0 16.23 283700.0 16.23
2020-07-29 16.84 16.09 16.44 16.2 209100.0 16.2
2020-07-28 17.34 16.37 17.16 16.46 743800.0 16.46
2020-07-27 17.12 16.55 16.84 17.12 146900.0 17.12
2020-07-24 17.34 16.62 16.9 16.77 182600.0 16.77
2020-07-23 17.68 16.65 17.49 16.9 347600.0 16.9
2020-07-22 17.64 17.04 17.35 17.48 311600.0 17.48
2020-07-21 17.74 17.25 17.62 17.34 214100.0 17.34
2020-07-20 17.65 17.04 17.2 17.47 235800.0 17.47
2020-07-17 17.77 16.97 17.36 17.29 324800.0 17.29
2020-07-16 17.37 16.92 17.24 17.27 178800.0 17.27
2020-07-15 17.54 16.82 17.09 17.36 356900.0 17.36
2020-07-14 16.68 15.84 16.47 16.66 514700.0 16.66
2020-07-13 17.4 16.4 17.01 16.4 286500.0 16.4
2020-07-10 17.1 16.16 17.1 16.73 399500.0 16.73
2020-07-09 17.18 16.22 16.98 17.14 481700.0 17.14
2020-07-08 17.23 16.43 17.09 17.09 377700.0 17.09
2020-07-07 17.88 17.03 17.45 17.06 419500.0 17.06
2020-07-06 17.87 17.08 17.76 17.54 398100.0 17.54
2020-07-02 17.77 17.29 17.67 17.46 161700.0 17.46
2020-07-01 17.62 17.05 17.49 17.37 225700.0 17.37
2020-06-30 17.61 16.78 17.08 17.5 350100.0 17.5
2020-06-29 17.26 16.19 16.4 17.14 326400.0 17.14
2020-06-26 17.86 16.21 17.63 16.34 978400.0 16.34
2020-06-25 18.36 17.39 17.48 17.77 359600.0 17.77
2020-06-24 18.2 17.21 18.0 17.43 244500.0 17.43
2020-06-23 18.87 18.06 18.56 18.18 371700.0 18.18
2020-06-22 18.44 17.4 17.68 18.38 278400.0 18.38
2020-06-19 18.57 17.47 18.21 17.73 512200.0 17.73
2020-06-18 18.44 17.63 17.88 18.05 242900.0 18.05
2020-06-17 18.42 17.41 17.7 17.97 361500.0 17.97
2020-06-16 18.89 17.33 18.58 17.65 384300.0 17.65
2020-06-15 18.29 17.01 17.17 18.13 358400.0 18.13
2020-06-12 17.99 17.26 17.92 17.6 480600.0 17.6
2020-06-11 18.16 17.39 18.06 17.39 898200.0 17.39
2020-06-10 19.52 18.4 19.23 18.59 399300.0 18.59
2020-06-09 19.76 18.44 18.98 19.2 538100.0 19.2
2020-06-08 20.22 18.7 19.75 19.02 1178400.0 19.02
2020-06-05 20.75 19.61 20.25 19.68 346600.0 19.68
2020-06-04 21.08 19.7 20.76 19.84 490600.0 19.84
2020-06-03 21.47 20.38 20.52 20.99 448000.0 20.99
2020-06-02 21.61 20.05 21.41 20.27 544900.0 20.27
2020-06-01 22.18 21.01 22.1 21.24 398200.0 21.24
2020-05-29 23.66 20.91 23.09 22.05 587200.0 22.05
2020-05-28 23.9 23.16 23.46 23.18 303700.0 23.18
2020-05-27 23.7 22.22 23.61 23.24 485000.0 23.24
2020-05-26 23.87 22.93 23.24 23.43 435200.0 23.43
2020-05-22 22.66 22.3 22.52 22.52 224400.0 22.52
2020-05-21 22.57 21.89 22.14 22.49 199200.0 22.49
2020-05-20 22.62 21.83 22.36 22.05 264700.0 22.05
2020-05-19 23.78 21.82 23.58 21.89 368800.0 21.89
2020-05-18 24.32 22.63 22.79 23.51 844500.0 23.51
2020-05-15 22.1 20.72 20.87 22.03 387300.0 22.03
2020-05-14 21.49 20.48 20.78 21.03 398300.0 21.03
2020-05-13 23.15 20.84 22.61 21.14 519700.0 21.14
2020-05-12 23.61 21.53 21.53 22.81 1107800.0 22.81
2020-05-11 22.09 20.2 21.25 21.53 892900.0 21.53
2020-05-08 21.96 18.47 19.11 21.47 716200.0 21.47
2020-05-07 20.59 19.61 19.86 20.33 337700.0 20.33
2020-05-06 19.82 18.71 18.93 19.63 245900.0 19.63
2020-05-05 19.31 18.47 19.03 18.59 255600.0 18.59
2020-05-04 19.01 18.24 18.36 18.74 194400.0 18.74
2020-05-01 20.25 18.36 20.08 18.41 365000.0 18.41
2020-04-30 20.92 20.24 20.41 20.68 272500.0 20.68
2020-04-29 21.25 19.96 20.45 20.62 258600.0 20.62
2020-04-28 20.83 19.59 20.55 19.94 269500.0 19.94
2020-04-27 21.43 20.1 20.99 20.52 674600.0 20.52
2020-04-24 21.03 19.98 20.08 20.56 311600.0 20.56
2020-04-23 21.28 19.92 20.64 20.06 328200.0 20.06
2020-04-22 20.79 19.22 19.3 20.52 439700.0 20.52
2020-04-21 19.45 18.7 19.27 18.98 407800.0 18.98
2020-04-20 20.05 19.01 19.27 19.53 812100.0 19.53
2020-04-17 20.01 18.92 19.49 19.51 566800.0 19.51
2020-04-16 19.2 17.65 19.04 18.98 598600.0 18.98
2020-04-15 19.38 18.68 19.38 18.76 435700.0 18.76
2020-04-14 19.83 19.01 19.4 19.53 435900.0 19.53
2020-04-13 19.34 18.25 19.34 18.99 540100.0 18.99
2020-04-09 19.76 18.3 18.8 19.3 603100.0 19.3
2020-04-08 18.88 17.62 18.04 18.3 481900.0 18.3
2020-04-07 18.59 17.44 18.0 17.64 570600.0 17.64
2020-04-06 17.74 15.77 16.75 17.56 494300.0 17.56
2020-04-03 16.18 15.34 15.55 16.13 313900.0 16.13
2020-04-02 16.19 15.23 15.56 15.65 297500.0 15.65
2020-04-01 16.52 15.45 15.88 15.49 369200.0 15.49
2020-03-31 17.1 15.97 16.73 16.33 638400.0 16.33
2020-03-30 17.41 16.35 16.46 16.92 302400.0 16.92
2020-03-27 16.98 15.71 16.83 16.38 291700.0 16.38
2020-03-26 17.4 16.39 17.13 17.03 419900.0 17.03
2020-03-25 17.46 16.02 16.36 16.81 472100.0 16.81
2020-03-24 16.49 14.57 14.57 16.28 539600.0 16.28
2020-03-23 15.02 13.46 14.33 13.9 603200.0 13.9
2020-03-20 15.62 14.03 15.19 14.26 621900.0 14.26
2020-03-19 15.23 13.0 13.79 14.68 636900.0 14.68
2020-03-18 15.35 13.15 15.03 13.89 718700.0 13.89
2020-03-17 16.42 14.74 16.0 16.06 758100.0 16.06
2020-03-16 16.5 15.06 15.68 15.41 590900.0 15.41
2020-03-13 17.5 15.13 15.67 17.36 947400.0 17.36
2020-03-12 16.31 14.95 16.31 14.99 571500.0 14.99
2020-03-11 19.33 17.54 19.33 17.57 1010600.0 17.57
2020-03-10 20.25 18.9 19.89 19.85 671500.0 19.85
2020-03-09 20.7 18.58 20.4 19.52 756600.0 19.52
2020-03-06 21.75 20.38 21.49 21.58 760200.0 21.58
2020-03-05 22.72 21.41 21.91 21.96 626300.0 21.96
2020-03-04 23.42 21.8 23.22 22.32 573200.0 22.32
2020-03-03 24.04 22.04 23.4 22.23 931300.0 22.23
2020-03-02 24.73 23.22 23.9 23.59 825800.0 23.59
2020-02-28 24.56 21.58 21.84 23.75 1359300.0 23.75
2020-02-27 22.47 21.61 22.08 21.68 583200.0 21.68
2020-02-26 23.47 21.98 23.06 22.57 586400.0 22.57
2020-02-25 24.0 22.64 23.9 23.04 794100.0 23.04
2020-02-24 23.86 22.89 23.03 23.75 626500.0 23.75
2020-02-21 24.29 23.21 23.6 23.93 540800.0 23.93
2020-02-20 24.11 23.01 23.8 23.61 371400.0 23.61
2020-02-19 24.85 23.31 23.53 23.89 1231700.0 23.89
2020-02-18 23.4 22.52 23.26 23.11 474500.0 23.11