$COLL: Collegium Pharmaceutical, Inc. - Common Stock
| |
2022-07-18
| COLL | 2022-07-18 00:02:04 | | 19.00 | 11.97 | -4.34% | COLL | 2022-07-18 07:00:40 | | 21.96 | 4.79 | -4.34% | COLL | 2022-07-18 09:00:41 | | 21.96 | 6.34 | -4.34% | COLL | 2022-07-18 10:00:59 | | 16.85 | 16.75 | -4.54% | COLL | 2022-07-18 11:01:04 | | 16.86 | 16.83 | -4.54% | COLL | 2022-07-18 12:00:58 | | 17.09 | 17.06 | -4.54% | COLL | 2022-07-18 13:00:43 | | 17.00 | 16.96 | -4.54% | COLL | 2022-07-18 14:00:32 | | 16.71 | 16.67 | -4.54% | COLL | 2022-07-18 15:00:38 | | 16.66 | 16.63 | -4.54% | COLL | 2022-07-18 16:00:46 | | 17.50 | 0.00 | -4.54% | COLL | 2022-07-18 19:01:09 | | 19.00 | 11.97 | -4.34% | COLL | 2022-07-18 20:00:41 | | 0.00 | 11.97 | -4.34% | COLL | 2022-07-18 21:00:57 | | 0.00 | 11.97 | -4.51% | COLL | 2022-07-18 22:02:40 | | 17.50 | 15.55 | 1.62% | 2022-07-19
| COLL | 2022-07-19 07:00:42 | | 19.99 | 4.79 | 1.62% | COLL | 2022-07-19 09:00:43 | | 19.13 | 4.79 | 1.62% | COLL | 2022-07-19 10:01:09 | | 16.91 | 16.85 | 1.60% | COLL | 2022-07-19 11:00:33 | | 16.73 | 16.68 | 1.60% | COLL | 2022-07-19 12:00:30 | | 16.86 | 16.81 | 1.60% | COLL | 2022-07-19 13:00:45 | | 16.90 | 16.88 | 1.60% | COLL | 2022-07-19 14:01:05 | | 17.03 | 17.02 | 1.60% | COLL | 2022-07-19 15:00:32 | | 17.00 | 16.98 | 1.60% | COLL | 2022-07-19 16:00:51 | | 21.96 | 0.00 | 1.60% | COLL | 2022-07-19 19:00:45 | | 17.50 | 15.55 | 1.62% | COLL | 2022-07-19 20:01:03 | | 0.00 | 15.55 | 1.62% | COLL | 2022-07-19 23:01:02 | | 21.96 | 16.49 | 0.30% | 2022-07-20
| COLL | 2022-07-20 07:01:03 | | 18.28 | 4.79 | 0.30% | COLL | 2022-07-20 09:01:09 | | 17.49 | 4.79 | 0.30% | COLL | 2022-07-20 10:01:15 | | 16.97 | 16.91 | 0.30% | COLL | 2022-07-20 11:01:14 | | 17.23 | 17.20 | 0.30% | COLL | 2022-07-20 12:00:39 | | 17.13 | 17.11 | 0.30% | COLL | 2022-07-20 13:01:01 | | 16.99 | 16.95 | 0.30% | COLL | 2022-07-20 14:00:42 | | 17.04 | 17.01 | 0.30% | COLL | 2022-07-20 15:01:08 | | 17.07 | 17.04 | 0.30% | COLL | 2022-07-20 16:00:34 | | 0.00 | 0.00 | 0.30% | COLL | 2022-07-20 19:00:41 | | 21.96 | 16.49 | 0.30% | COLL | 2022-07-20 22:02:38 | | 17.50 | 16.75 | 3.11% | 2022-07-21
| COLL | 2022-07-21 07:01:01 | | 21.96 | 4.79 | 3.11% | COLL | 2022-07-21 10:00:35 | | 17.31 | 17.27 | 3.01% | COLL | 2022-07-21 11:00:29 | | 17.51 | 17.46 | 3.01% | COLL | 2022-07-21 12:00:37 | | 17.35 | 17.30 | 3.01% | COLL | 2022-07-21 13:00:53 | | 17.38 | 17.33 | 3.01% | COLL | 2022-07-21 14:00:44 | | 17.35 | 17.32 | 3.01% | COLL | 2022-07-21 15:00:58 | | 17.58 | 17.55 | 3.01% | COLL | 2022-07-21 16:00:52 | | 21.96 | 16.50 | 3.01% | COLL | 2022-07-21 19:01:05 | | 17.50 | 16.75 | 3.11% | COLL | 2022-07-21 20:00:34 | | 0.00 | 0.00 | 3.11% | COLL | 2022-07-21 21:00:50 | | 0.00 | 0.00 | 3.02% | COLL | 2022-07-21 23:00:50 | | 21.96 | 16.50 | 1.97% | 2022-07-22
| COLL | 2022-07-22 07:00:33 | | 21.96 | 4.79 | 1.97% | COLL | 2022-07-22 10:00:42 | | 17.37 | 17.30 | 1.94% | COLL | 2022-07-22 11:02:44 | | 17.32 | 17.28 | 1.97% | COLL | 2022-07-22 12:01:19 | | 17.36 | 17.32 | 1.97% | COLL | 2022-07-22 13:00:52 | | 17.32 | 17.29 | 1.97% | COLL | 2022-07-22 14:00:45 | | 17.12 | 17.08 | 1.97% | COLL | 2022-07-22 15:00:40 | | 17.13 | 17.10 | 1.97% | COLL | 2022-07-22 16:01:21 | | 21.96 | 0.00 | 1.97% | COLL | 2022-07-22 19:00:36 | | 21.96 | 16.50 | 1.97% | COLL | 2022-07-22 20:01:12 | | 0.00 | 0.00 | 1.94% | COLL | 2022-07-22 21:03:55 | | 0.00 | 0.00 | 1.97% | COLL | 2022-07-22 22:01:13 | | 21.96 | 16.65 | -0.64% | 2022-07-25
| COLL | 2022-07-25 06:00:32 | | 28.16 | 0.00 | -0.64% | COLL | 2022-07-25 07:02:02 | | 22.34 | 4.79 | -0.64% | COLL | 2022-07-25 10:01:01 | | 17.39 | 17.33 | -0.64% | COLL | 2022-07-25 11:00:35 | | 17.57 | 17.52 | -0.64% | COLL | 2022-07-25 12:00:40 | | 17.61 | 17.58 | -0.64% | COLL | 2022-07-25 13:01:07 | | 17.61 | 17.57 | -0.64% | COLL | 2022-07-25 14:00:46 | | 17.55 | 17.52 | -0.64% | COLL | 2022-07-25 15:01:19 | | 17.46 | 17.43 | -0.64% | COLL | 2022-07-25 16:00:45 | | 17.70 | 0.00 | -0.64% | COLL | 2022-07-25 19:00:28 | | 21.96 | 16.65 | -0.64% | COLL | 2022-07-25 20:00:44 | | 0.00 | 16.65 | -0.64% | COLL | 2022-07-25 22:03:43 | | 17.70 | 16.99 | 2.87% | 2022-07-26
| COLL | 2022-07-26 07:00:59 | | 22.34 | 4.79 | 2.87% | COLL | 2022-07-26 09:00:59 | | 21.38 | 6.71 | 2.87% | COLL | 2022-07-26 10:00:52 | | 17.35 | 17.29 | 2.79% | COLL | 2022-07-26 11:00:41 | | 17.29 | 17.26 | 2.79% | COLL | 2022-07-26 12:00:41 | | 17.18 | 17.15 | 2.79% | COLL | 2022-07-26 13:00:41 | | 17.55 | 17.52 | 2.79% | COLL | 2022-07-26 14:00:31 | | 17.59 | 17.56 | 2.79% | COLL | 2022-07-26 15:00:49 | | 17.56 | 17.50 | 2.79% | COLL | 2022-07-26 16:00:45 | | 0.00 | 16.65 | 2.79% | COLL | 2022-07-26 19:00:24 | | 0.00 | 16.65 | 0.00% | COLL | 2022-07-26 20:00:30 | | 17.69 | 0.00 | 0.81% | 2022-07-27
| COLL | 2022-07-27 07:00:28 | | 21.96 | 4.79 | 0.81% | COLL | 2022-07-27 10:00:48 | | 17.49 | 17.42 | 0.80% | COLL | 2022-07-27 11:00:37 | | 17.53 | 17.49 | 0.80% | COLL | 2022-07-27 12:00:33 | | 17.51 | 17.46 | 0.80% | COLL | 2022-07-27 13:01:07 | | 17.37 | 17.31 | 0.80% | COLL | 2022-07-27 14:00:49 | | 17.43 | 17.37 | 0.80% | COLL | 2022-07-27 15:00:29 | | 17.47 | 17.45 | 0.80% | COLL | 2022-07-27 16:00:30 | | 21.96 | 0.00 | 0.80% | COLL | 2022-07-27 19:00:33 | | 21.96 | 0.00 | 0.00% | COLL | 2022-07-27 20:00:42 | | 0.00 | 16.80 | -0.40% | 2022-07-28
| COLL | 2022-07-28 04:01:00 | | 21.96 | 16.80 | -0.40% | COLL | 2022-07-28 07:00:29 | | 22.99 | 16.65 | -0.40% | COLL | 2022-07-28 08:00:46 | | 22.34 | 16.65 | -0.40% | COLL | 2022-07-28 10:00:44 | | 17.09 | 17.03 | -0.40% | COLL | 2022-07-28 11:00:44 | | 17.17 | 17.12 | -0.40% | COLL | 2022-07-28 12:00:38 | | 17.38 | 17.36 | -0.40% | COLL | 2022-07-28 13:00:33 | | 17.41 | 17.39 | -0.40% | COLL | 2022-07-28 14:00:30 | | 17.45 | 17.43 | -0.40% | COLL | 2022-07-28 15:00:31 | | 17.40 | 17.37 | -0.40% | COLL | 2022-07-28 16:00:27 | | 0.00 | 16.65 | -0.40% | COLL | 2022-07-28 19:00:47 | | 0.00 | 16.65 | 0.00% | COLL | 2022-07-28 20:00:40 | | 20.21 | 0.00 | -0.74% | 2022-07-29
| COLL | 2022-07-29 07:00:28 | | 21.96 | 4.79 | -0.74% | COLL | 2022-07-29 10:00:29 | | 17.44 | 17.37 | -0.75% | COLL | 2022-07-29 11:00:41 | | 17.47 | 17.42 | -0.75% | COLL | 2022-07-29 12:00:27 | | 17.36 | 17.31 | -0.75% | COLL | 2022-07-29 13:00:29 | | 17.31 | 17.28 | -0.75% | COLL | 2022-07-29 14:00:42 | | 17.34 | 17.28 | -0.75% | COLL | 2022-07-29 15:00:31 | | 17.15 | 17.12 | -0.75% | COLL | 2022-07-29 16:01:05 | | 21.96 | 0.00 | -0.75% | COLL | 2022-07-29 19:00:25 | | 21.96 | 0.00 | 0.00% | COLL | 2022-07-29 20:00:30 | | 0.00 | 0.00 | 0.00% | COLL | 2022-07-29 22:03:49 | | 21.96 | 16.58 | -1.60% | 2022-08-01
| COLL | 2022-08-01 07:00:48 | | 21.96 | 15.00 | -1.60% | COLL | 2022-08-01 10:00:31 | | 17.23 | 17.12 | -1.63% | COLL | 2022-08-01 11:00:35 | | 17.24 | 17.20 | -1.63% | COLL | 2022-08-01 12:00:41 | | 17.32 | 17.28 | -1.63% | COLL | 2022-08-01 13:00:30 | | 17.39 | 17.35 | -1.63% | COLL | 2022-08-01 14:00:29 | | 17.19 | 17.16 | -1.63% | COLL | 2022-08-01 15:00:34 | | 17.18 | 17.14 | -1.63% | COLL | 2022-08-01 16:00:30 | | 21.96 | 16.65 | -1.63% | COLL | 2022-08-01 19:00:50 | | 21.96 | 16.65 | 0.00% | COLL | 2022-08-01 20:00:58 | | 0.00 | 0.00 | -0.18% | 2022-08-02
| COLL | 2022-08-02 07:00:27 | | 21.96 | 15.00 | -0.18% | COLL | 2022-08-02 10:00:37 | | 17.28 | 17.23 | -0.18% | COLL | 2022-08-02 11:00:40 | | 17.50 | 17.45 | -0.18% | COLL | 2022-08-02 12:00:40 | | 17.48 | 17.45 | -0.18% | COLL | 2022-08-02 13:00:52 | | 17.56 | 17.52 | -0.18% | COLL | 2022-08-02 14:00:33 | | 17.46 | 17.44 | -0.18% | COLL | 2022-08-02 15:00:38 | | 17.55 | 17.52 | -0.18% | COLL | 2022-08-02 16:00:30 | | 21.96 | 15.00 | -0.18% | COLL | 2022-08-02 19:00:42 | | 21.96 | 15.00 | 0.00% | COLL | 2022-08-02 20:00:31 | | 0.00 | 0.00 | 2.07% | 2022-08-03
| COLL | 2022-08-03 07:00:41 | | 22.34 | 15.00 | 2.07% | COLL | 2022-08-03 10:00:36 | | 17.85 | 17.80 | 2.03% | COLL | 2022-08-03 11:00:44 | | 18.08 | 18.05 | 2.03% | COLL | 2022-08-03 12:01:57 | | 18.10 | 18.06 | 2.03% | COLL | 2022-08-03 13:00:30 | | 18.09 | 18.06 | 2.03% | COLL | 2022-08-03 14:00:39 | | 17.92 | 17.89 | 2.03% | COLL | 2022-08-03 15:00:34 | | 18.02 | 17.99 | 2.03% | COLL | 2022-08-03 16:00:34 | | 0.00 | 17.00 | 2.03% | COLL | 2022-08-03 19:00:32 | | 0.00 | 17.00 | 0.00% | COLL | 2022-08-03 20:00:38 | | 18.55 | 0.00 | 1.52% | 2022-08-04
| COLL | 2022-08-04 07:00:29 | | 20.11 | 4.79 | 1.52% | COLL | 2022-08-04 09:00:34 | | 19.24 | 4.79 | 1.52% | COLL | 2022-08-04 10:00:53 | | 18.08 | 17.98 | 1.50% | COLL | 2022-08-04 11:00:33 | | 17.92 | 17.87 | 1.50% | COLL | 2022-08-04 12:00:33 | | 17.98 | 17.92 | 1.50% | COLL | 2022-08-04 13:00:37 | | 18.06 | 18.01 | 1.50% | COLL | 2022-08-04 14:00:34 | | 18.53 | 18.50 | 1.50% | COLL | 2022-08-04 15:00:47 | | 18.67 | 18.63 | 1.50% | COLL | 2022-08-04 16:00:32 | | 19.00 | 0.00 | 1.50% | COLL | 2022-08-04 19:00:33 | | 19.00 | 0.00 | 0.00% | COLL | 2022-08-04 20:00:40 | | 0.00 | 4.88 | 2.32% | 2022-08-05
| COLL | 2022-08-05 07:00:31 | | 20.11 | 4.79 | 2.32% | COLL | 2022-08-05 09:00:42 | | 19.24 | 7.09 | 2.32% | COLL | 2022-08-05 10:00:35 | | 19.63 | 19.51 | 2.27% | COLL | 2022-08-05 11:00:31 | | 19.59 | 19.54 | 2.27% | COLL | 2022-08-05 12:00:32 | | 19.53 | 19.51 | 2.27% | COLL | 2022-08-05 13:00:31 | | 19.66 | 19.62 | 2.27% | COLL | 2022-08-05 15:00:32 | | 19.94 | 19.92 | 2.27% | COLL | 2022-08-05 16:00:28 | | 20.50 | 19.29 | 2.27% | COLL | 2022-08-05 19:00:27 | | 20.50 | 19.29 | 0.00% | COLL | 2022-08-05 20:00:26 | | 0.00 | 0.00 | 8.65% | 2022-08-06
| COLL | 2022-08-06 19:26:06
| Collegium Pharmaceutical, Inc. (COLL) CEO Joseph Ciaffoni on Q2 2022 Results - Earnings Call Transcript | 2022-08-08
| COLL | 2022-08-08 00:03:11 | | 20.50 | 19.29 | 8.65% | COLL | 2022-08-08 04:00:58 | | 20.50 | 19.29 | 7.96% | COLL | 2022-08-08 07:00:28 | | 0.00 | 15.00 | 7.96% | COLL | 2022-08-08 08:00:34 | | 199999.99 | 15.00 | 7.96% | COLL | 2022-08-08 09:00:43 | | 20.74 | 19.30 | 7.96% | COLL | 2022-08-08 10:00:31 | | 18.88 | 18.81 | 7.96% | COLL | 2022-08-08 11:00:41 | | 19.38 | 19.33 | 7.96% | COLL | 2022-08-08 12:00:35 | | 19.14 | 19.10 | 7.96% | COLL | 2022-08-08 13:00:40 | | 18.97 | 18.95 | 7.96% | COLL | 2022-08-08 14:01:09 | | 18.99 | 18.97 | 7.96% | COLL | 2022-08-08 15:00:36 | | 19.19 | 19.15 | 7.96% | COLL | 2022-08-08 16:00:38 | | 20.00 | 18.50 | 7.96% | COLL | 2022-08-08 19:00:47 | | 20.00 | 18.50 | 0.00% | COLL | 2022-08-08 20:00:54 | | 0.00 | 0.00 | 0.46% | 2022-08-09
| COLL | 2022-08-09 07:00:34 | | 22.99 | 4.79 | 0.46% | COLL | 2022-08-09 08:00:34 | | 22.06 | 4.79 | 0.46% | COLL | 2022-08-09 09:00:31 | | 21.11 | 7.46 | 0.46% | COLL | 2022-08-09 10:00:38 | | 19.80 | 19.69 | 0.46% | COLL | 2022-08-09 11:01:02 | | 19.68 | 19.66 | 0.46% | COLL | 2022-08-09 12:00:36 | | 19.50 | 19.45 | 0.46% | COLL | 2022-08-09 13:00:43 | | 19.41 | 19.33 | 0.46% | COLL | 2022-08-09 14:00:52 | | 19.48 | 19.45 | 0.46% | COLL | 2022-08-09 15:00:31 | | 19.42 | 19.39 | 0.46% | COLL | 2022-08-09 16:00:40 | | 25.15 | 0.00 | 0.46% | COLL | 2022-08-09 19:00:27 | | 25.15 | 0.00 | 0.00% | COLL | 2022-08-09 20:00:32 | | 0.00 | 14.87 | -0.92% | 2022-08-10
| COLL | 2022-08-10 07:00:44 | | 21.96 | 4.79 | -0.92% | COLL | 2022-08-10 09:00:39 | | 21.11 | 4.79 | -0.92% | COLL | 2022-08-10 10:00:33 | | 19.51 | 19.42 | -0.93% | COLL | 2022-08-10 11:00:31 | | 19.24 | 19.18 | -0.93% | COLL | 2022-08-10 12:00:39 | | 19.25 | 19.22 | -0.93% | COLL | 2022-08-10 13:00:50 | | 19.55 | 19.50 | -0.93% | COLL | 2022-08-10 14:00:32 | | 19.43 | 19.41 | -0.93% | COLL | 2022-08-10 15:00:31 | | 19.63 | 19.60 | -0.93% | COLL | 2022-08-10 16:00:36 | | 21.96 | 0.00 | -0.93% | COLL | 2022-08-10 19:00:26 | | 21.96 | 0.00 | 0.00% | COLL | 2022-08-10 20:00:33 | | 0.00 | 19.30 | 1.07% | 2022-08-11
| COLL | 2022-08-11 07:00:45 | | 22.06 | 15.00 | 1.07% | COLL | 2022-08-11 08:00:36 | | 199999.99 | 15.00 | 1.07% | COLL | 2022-08-11 09:00:53 | | 21.11 | 19.03 | 1.07% | COLL | 2022-08-11 12:00:34 | | 19.71 | 19.67 | 1.06% | COLL | 2022-08-11 13:00:33 | | 19.65 | 19.60 | 1.06% | COLL | 2022-08-11 14:00:44 | | 19.51 | 19.50 | 1.06% | COLL | 2022-08-11 15:00:29 | | 19.44 | 19.42 | 1.06% | COLL | 2022-08-11 16:00:37 | | 0.00 | 19.00 | 1.06% | COLL | 2022-08-11 19:00:30 | | 0.00 | 19.00 | 0.00% | COLL | 2022-08-11 20:00:42 | | 20.79 | 0.00 | -4.00% | 2022-08-12
| COLL | 2022-08-12 04:00:50 | | 20.79 | 0.00 | -4.17% | COLL | 2022-08-12 07:00:48 | | 22.06 | 4.79 | -4.17% | COLL | 2022-08-12 08:00:45 | | 199999.99 | 0.01 | -4.17% | COLL | 2022-08-12 09:00:48 | | 21.11 | 18.31 | -4.17% | COLL | 2022-08-12 10:00:33 | | 19.27 | 19.17 | -4.17% | COLL | 2022-08-12 11:00:39 | | 19.27 | 19.20 | -4.17% | COLL | 2022-08-12 12:00:54 | | 19.28 | 19.24 | -4.17% | COLL | 2022-08-12 13:01:00 | | 19.15 | 19.11 | -4.17% | COLL | 2022-08-12 14:00:40 | | 19.08 | 19.06 | -4.17% | COLL | 2022-08-12 15:00:46 | | 18.93 | 18.90 | -4.17% | COLL | 2022-08-12 16:00:38 | | 0.00 | 0.00 | -4.17% | COLL | 2022-08-12 19:00:41 | | 0.00 | 0.00 | 0.00% | COLL | 2022-08-12 20:00:31 | | 20.00 | 18.50 | -1.78% | 2022-08-15
| COLL | 2022-08-15 07:00:33 | | 21.96 | 4.79 | -1.78% | COLL | 2022-08-15 08:00:36 | | 20.05 | 4.79 | -1.78% | COLL | 2022-08-15 09:00:34 | | 19.19 | 7.20 | -1.78% | COLL | 2022-08-15 10:01:01 | | 18.83 | 18.77 | -1.81% | COLL | 2022-08-15 11:00:33 | | 18.71 | 18.66 | -1.81% | COLL | 2022-08-15 12:00:36 | | 18.71 | 18.68 | -1.81% | COLL | 2022-08-15 13:00:33 | | 18.70 | 18.67 | -1.81% | COLL | 2022-08-15 14:00:55 | | 18.69 | 18.65 | -1.81% | COLL | 2022-08-15 15:00:34 | | 18.73 | 18.69 | -1.81% | COLL | 2022-08-15 16:00:37 | | 19.50 | 18.50 | -1.81% | COLL | 2022-08-15 19:00:37 | | 19.50 | 18.50 | 0.00% | COLL | 2022-08-15 20:00:32 | | 0.00 | 0.00 | -0.05% |
|