XNAS
Datos históricos de Collegium Pharmaceutical, Inc.
Collegium Pharmaceutical, Inc. · COLL
$21.85
▼ -0.03 (-0.14%)
Última operación · 10/10/2026, 17:19:40 UTC
- Variación en el periodo
- −31.05%
- Máximo
- US$50.79
- 29 de diciembre de 2025
- Mínimo
- US$21.43
- 1 de octubre de 2026
- Volumen medio diario
- 0.56 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 22.01 | 22.40 | 21.77 | 22.09 | −0.09% | 438,440.005 |
| 8 oct 2026 | 22.03 | 22.18 | 21.79 | 22.11 | +0.82% | 532,922.725 |
| 7 oct 2026 | 21.88 | 22.15 | 21.73 | 21.93 | +0.23% | 783,474.06 |
| 6 oct 2026 | 22.06 | 22.32 | 21.68 | 21.88 | +0.05% | 634,061.201 |
| 5 oct 2026 | 22.23 | 22.26 | 21.67 | 21.87 | −0.68% | 975,380.617 |
| 2 oct 2026 | 21.97 | 22.38 | 21.64 | 22.02 | +0.82% | 694,061.363 |
| 1 oct 2026 | 21.94 | 22.28 | 21.43 | 21.84 | +0.09% | 1 M |
| 30 sep 2026 | 22.14 | 22.33 | 21.82 | 21.82 | −1.84% | 811,563.98 |
| 29 sep 2026 | 22.61 | 22.92 | 21.62 | 22.23 | −1.77% | 1.02 M |
| 28 sep 2026 | 22.63 | 23.17 | 22.36 | 22.63 | +0.44% | 687,383.913 |
| 25 sep 2026 | 22.58 | 22.91 | 22.29 | 22.53 | −0.49% | 503,430.933 |
| 24 sep 2026 | 22.27 | 22.77 | 21.90 | 22.64 | +0.85% | 650,116.169 |
| 23 sep 2026 | 23.23 | 23.69 | 21.77 | 22.45 | −1.45% | 878,442.127 |
| 22 sep 2026 | 23.46 | 23.52 | 22.64 | 22.78 | −1.13% | 808,250.592 |
| 21 sep 2026 | 22.78 | 23.23 | 22.51 | 23.04 | +1.19% | 928,273.544 |
| 18 sep 2026 | 22.17 | 22.93 | 22.07 | 22.77 | +1.74% | 1.99 M |
| 17 sep 2026 | 22.36 | 22.64 | 22.08 | 22.38 | +0.86% | 707,366.468 |
| 16 sep 2026 | 21.84 | 22.80 | 21.68 | 22.19 | +1.60% | 1.15 M |
| 15 sep 2026 | 22.81 | 22.92 | 21.65 | 21.84 | −4.25% | 954,003.92 |
| 14 sep 2026 | 22.80 | 23.19 | 22.50 | 22.81 | +0.26% | 825,547.41 |
| 11 sep 2026 | 23.02 | 23.25 | 22.64 | 22.75 | −0.74% | 661,300.626 |
| 10 sep 2026 | 23.38 | 23.45 | 22.72 | 22.92 | −1.88% | 889,098.895 |
| 9 sep 2026 | 23.56 | 24.11 | 23.12 | 23.36 | −0.04% | 1.08 M |
| 8 sep 2026 | 23.33 | 23.82 | 23.11 | 23.37 | −0.68% | 1.11 M |
| 4 sep 2026 | 23.54 | 24.32 | 23.37 | 23.53 | −0.72% | 901,142.266 |
| 3 sep 2026 | 24.30 | 24.43 | 23.64 | 23.70 | −2.47% | 859,167.787 |
| 2 sep 2026 | 24.15 | 24.82 | 23.84 | 24.30 | +1.25% | 852,660.523 |
| 1 sep 2026 | 24.85 | 25.46 | 23.93 | 24.00 | −2.48% | 1.41 M |
| 31 ago 2026 | 25.12 | 25.43 | 24.47 | 24.61 | −2.92% | 1.04 M |
| 28 ago 2026 | 26.32 | 26.69 | 25.16 | 25.35 | −4.12% | 813,953.43 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.