$COLL: Collegium Pharmaceutical, Inc. - Common Stock
2024-02-27 COLL 2024-02-27 22:01:59 0.00 0.00 0.63% 2024-02-28 COLL 2024-02-28 06:00:54 58.86 36.02 0.63% COLL 2024-02-28 08:00:49 40.38 36.02 0.63% COLL 2024-02-28 09:01:05 37.18 36.03 0.63% COLL 2024-02-28 10:00:55 45.59 36.02 0.63% COLL 2024-02-28 11:00:50 36.01 35.88 -2.27% COLL 2024-02-28 12:00:48 36.88 36.81 0.22% COLL 2024-02-28 13:00:44 36.92 36.87 0.36% COLL 2024-02-28 14:00:52 36.92 36.85 0.36% COLL 2024-02-28 15:00:45 36.94 36.90 0.36% COLL 2024-02-28 16:00:50 36.68 36.62 -0.36% COLL 2024-02-28 17:00:53 37.30 35.05 -0.60% COLL 2024-02-28 19:00:55 41.75 35.05 -0.60% COLL 2024-02-28 20:00:49 39.69 35.05 -0.60% COLL 2024-02-28 21:02:31 0.00 0.00 -0.60% 2024-02-29 COLL 2024-02-29 06:00:52 42.00 26.00 -0.60% COLL 2024-02-29 08:00:52 42.00 33.48 -0.60% COLL 2024-02-29 09:00:54 42.00 36.57 -0.60% COLL 2024-02-29 10:00:59 41.00 36.57 1.17% COLL 2024-02-29 11:00:54 37.39 37.21 2.04% COLL 2024-02-29 12:01:03 36.97 36.89 0.98% COLL 2024-02-29 13:00:53 36.82 36.71 0.68% COLL 2024-02-29 14:00:53 36.57 36.47 -0.16% COLL 2024-02-29 15:00:47 36.46 36.36 -0.35% COLL 2024-02-29 16:01:04 36.69 36.66 0.24% COLL 2024-02-29 17:00:44 37.39 36.73 0.38% COLL 2024-02-29 18:00:52 37.39 36.78 0.38% COLL 2024-02-29 20:00:49 37.39 36.78 2.24% COLL 2024-02-29 21:03:05 0.00 0.00 2.24% 2024-03-01 COLL 2024-03-01 06:00:55 58.36 32.01 2.24% COLL 2024-03-01 08:00:59 45.59 32.70 2.24% COLL 2024-03-01 09:00:53 45.59 35.76 2.24% COLL 2024-03-01 10:00:52 44.50 36.50 2.24% COLL 2024-03-01 11:00:54 37.55 37.42 2.24% COLL 2024-03-01 12:00:59 37.17 37.07 1.15% COLL 2024-03-01 13:00:54 36.93 36.89 0.52% COLL 2024-03-01 14:01:00 36.86 36.81 0.38% COLL 2024-03-01 15:00:58 36.83 36.75 0.27% COLL 2024-03-01 16:00:59 36.85 36.77 0.25% COLL 2024-03-01 17:00:53 37.87 36.39 1.01% COLL 2024-03-01 18:00:57 37.87 36.39 1.61% COLL 2024-03-01 19:00:49 38.00 35.75 1.61% COLL 2024-03-01 20:00:43 38.00 37.15 1.61% 2024-03-04 COLL 2024-03-04 00:03:24 0.00 0.00 1.61% COLL 2024-03-04 06:01:12 59.03 32.01 1.61% COLL 2024-03-04 08:01:00 44.50 33.46 1.61% COLL 2024-03-04 09:00:49 44.50 37.16 1.61% COLL 2024-03-04 11:00:46 36.79 36.64 -1.25% COLL 2024-03-04 12:00:56 36.74 36.70 -1.06% COLL 2024-03-04 13:00:54 37.12 37.07 -0.11% COLL 2024-03-04 14:00:58 37.06 37.00 -0.22% COLL 2024-03-04 15:00:51 36.93 36.88 -0.60% COLL 2024-03-04 16:01:05 37.14 37.04 -0.11% COLL 2024-03-04 17:00:50 37.77 36.29 -0.27% COLL 2024-03-04 19:00:50 38.00 36.01 -0.27% COLL 2024-03-04 21:02:40 0.00 0.00 -0.27% 2024-03-05 COLL 2024-03-05 06:00:53 59.24 32.01 -0.27% COLL 2024-03-05 08:00:46 45.59 33.20 -0.27% COLL 2024-03-05 09:00:52 44.50 35.76 -0.27% COLL 2024-03-05 10:01:05 45.59 33.20 -0.27% COLL 2024-03-05 11:00:47 36.83 36.75 -0.59% COLL 2024-03-05 12:00:58 36.42 36.33 -1.67% COLL 2024-03-05 13:00:55 36.30 36.23 -2.02% COLL 2024-03-05 14:00:55 36.15 36.12 -2.42% COLL 2024-03-05 15:00:50 36.18 36.10 -2.40% COLL 2024-03-05 16:00:47 36.30 36.24 -2.13% COLL 2024-03-05 17:00:44 37.04 31.30 -1.94% COLL 2024-03-05 18:00:56 37.04 32.93 -1.94% COLL 2024-03-05 19:00:46 38.00 32.93 -1.94% COLL 2024-03-05 21:02:07 0.00 0.00 -1.94% 2024-03-06 COLL 2024-03-06 06:01:06 57.73 32.01 -1.94% COLL 2024-03-06 08:01:14 45.59 32.78 -1.94% COLL 2024-03-06 09:00:44 36.98 35.85 -1.94% COLL 2024-03-06 10:00:54 40.15 32.78 -1.94% COLL 2024-03-06 11:00:49 36.11 35.94 -0.62% COLL 2024-03-06 12:00:53 36.71 36.64 0.97% COLL 2024-03-06 13:00:42 36.66 36.60 0.86% COLL 2024-03-06 14:01:25 36.81 36.75 1.27% COLL 2024-03-06 15:00:50 36.60 36.53 0.62% COLL 2024-03-06 16:00:59 36.52 36.45 0.41% COLL 2024-03-06 17:00:49 38.00 35.82 1.00% COLL 2024-03-06 18:00:53 37.40 35.96 1.02% COLL 2024-03-06 19:00:52 38.00 35.82 1.02% COLL 2024-03-06 21:03:04 0.00 0.00 1.02% COLL 2024-03-06 22:02:45 38.00 35.82 1.02% 2024-03-07 COLL 2024-03-07 06:01:03 41.00 26.00 1.02% COLL 2024-03-07 08:00:54 41.00 33.39 1.02% COLL 2024-03-07 11:00:52 36.68 36.57 0.00% COLL 2024-03-07 12:01:02 36.70 36.63 0.03% COLL 2024-03-07 13:00:53 36.80 36.74 0.22% COLL 2024-03-07 14:01:01 37.17 37.10 1.35% COLL 2024-03-07 15:00:53 37.16 37.06 1.21% COLL 2024-03-07 16:00:58 36.99 36.93 0.77% COLL 2024-03-07 17:00:50 37.94 36.46 1.43% COLL 2024-03-07 18:00:55 37.94 36.46 1.42% COLL 2024-03-07 19:00:43 41.00 35.75 1.42% COLL 2024-03-07 21:02:25 0.00 0.00 1.42% 2024-03-08 COLL 2024-03-08 06:00:55 41.00 26.00 1.42% COLL 2024-03-08 08:00:45 41.00 32.47 1.42% COLL 2024-03-08 10:00:53 41.00 26.00 1.42% COLL 2024-03-08 11:00:50 37.63 37.49 1.15% COLL 2024-03-08 12:00:58 38.31 38.23 2.84% COLL 2024-03-08 13:00:51 37.74 37.68 1.42% COLL 2024-03-08 14:00:54 37.73 37.64 1.34% COLL 2024-03-08 15:00:54 37.57 37.47 0.98% COLL 2024-03-08 16:00:58 37.77 37.73 1.44% COLL 2024-03-08 17:00:55 38.23 36.85 1.09% COLL 2024-03-08 18:00:53 38.23 36.85 1.08% COLL 2024-03-08 19:00:52 38.23 36.30 1.08% COLL 2024-03-08 21:02:03 0.00 0.00 1.08% COLL 2024-03-08 22:02:25 38.23 36.30 1.08% 2024-03-11 COLL 2024-03-11 00:04:22 0.00 0.00 1.08% COLL 2024-03-11 05:00:46 59.78 37.48 1.08% COLL 2024-03-11 07:00:51 42.87 37.48 1.08% COLL 2024-03-11 10:01:10 37.22 37.09 -1.05% COLL 2024-03-11 11:00:52 37.49 37.41 -0.27% COLL 2024-03-11 12:00:51 37.77 37.67 0.32% COLL 2024-03-11 13:01:04 37.50 37.44 -0.35% COLL 2024-03-11 14:01:03 37.39 37.36 -0.65% COLL 2024-03-11 15:00:53 37.42 37.37 -0.59% COLL 2024-03-11 16:00:56 42.00 35.75 -0.27% COLL 2024-03-11 17:00:44 41.69 36.77 -0.27% COLL 2024-03-11 18:00:58 41.88 35.75 -0.27% COLL 2024-03-11 20:00:53 0.00 0.00 -0.27% 2024-03-12 COLL 2024-03-12 05:00:54 41.00 26.00 -0.27% COLL 2024-03-12 07:00:55 41.00 33.33 -0.27% COLL 2024-03-12 10:01:03 37.55 37.41 0.00% COLL 2024-03-12 11:00:57 37.28 37.17 -0.66% COLL 2024-03-12 12:00:52 37.47 37.44 -0.11% COLL 2024-03-12 13:00:55 37.55 37.43 0.00% COLL 2024-03-12 14:00:53 37.42 37.37 -0.32% COLL 2024-03-12 15:00:57 37.46 37.41 -0.16% COLL 2024-03-12 16:00:56 37.60 36.65 -0.27% COLL 2024-03-12 17:00:55 37.60 36.69 -0.27% COLL 2024-03-12 18:00:52 37.60 36.21 -0.27% COLL 2024-03-12 20:00:54 0.00 0.00 -0.27% 2024-03-13 COLL 2024-03-13 05:00:55 41.00 26.00 -0.27% COLL 2024-03-13 06:01:02 41.00 26.00 2.67% COLL 2024-03-13 07:00:56 40.70 32.47 2.67% COLL 2024-03-13 10:01:02 37.61 37.42 0.32% COLL 2024-03-13 11:00:59 38.27 38.18 2.21% COLL 2024-03-13 12:00:53 38.33 38.24 2.29% COLL 2024-03-13 13:00:55 38.25 38.18 2.24% COLL 2024-03-13 14:01:03 38.16 38.11 2.03% COLL 2024-03-13 15:00:55 38.13 38.08 1.84% COLL 2024-03-13 16:00:51 38.27 37.52 2.40% COLL 2024-03-13 17:00:49 38.23 38.17 2.41% COLL 2024-03-13 18:01:00 38.23 38.18 2.41% COLL 2024-03-13 19:01:00 38.23 38.18 2.17% COLL 2024-03-13 20:00:57 0.00 0.00 2.22% 2024-03-14 COLL 2024-03-14 05:00:51 41.00 26.00 2.22% COLL 2024-03-14 07:00:54 41.00 34.94 2.22% COLL 2024-03-14 08:00:59 41.00 34.94 3.34% COLL 2024-03-14 10:01:02 37.43 37.31 -2.65% COLL 2024-03-14 11:00:58 37.54 37.43 -2.33% COLL 2024-03-14 12:00:58 37.83 37.73 -1.26% COLL 2024-03-14 13:00:55 37.79 37.67 -1.63% COLL 2024-03-14 14:00:55 38.01 37.98 -0.80% COLL 2024-03-14 15:00:50 37.74 37.68 -1.60% COLL 2024-03-14 16:00:57 41.00 36.60 -0.72% COLL 2024-03-14 17:00:50 41.00 37.27 -0.70% COLL 2024-03-14 18:00:53 41.00 36.60 -0.70% COLL 2024-03-14 20:00:47 0.00 0.00 -0.70% 2024-03-15 COLL 2024-03-15 05:00:52 41.00 37.05 -0.70% COLL 2024-03-15 10:01:02 37.75 37.57 -1.02% COLL 2024-03-15 11:00:51 38.42 38.35 0.94% COLL 2024-03-15 12:00:52 38.31 38.24 0.73% COLL 2024-03-15 13:00:53 38.51 38.44 1.15% COLL 2024-03-15 14:00:59 38.62 38.55 1.46% COLL 2024-03-15 15:00:52 38.70 38.64 1.64% COLL 2024-03-15 16:00:54 39.87 38.31 2.77% COLL 2024-03-15 17:00:59 39.87 38.31 2.79% COLL 2024-03-15 18:00:46 41.00 37.79 2.79% COLL 2024-03-15 19:00:56 41.00 37.79 4.84% COLL 2024-03-15 20:00:55 0.00 0.00 4.84% 2024-03-18 COLL 2024-03-18 04:00:52 39.09 0.00 4.84% COLL 2024-03-18 05:00:52 39.09 26.00 0.00% COLL 2024-03-18 08:01:03 0.00 0.00 0.00% COLL 2024-03-18 09:00:47 52.67 28.15 0.00% COLL 2024-03-18 10:01:33 39.27 39.14 0.29% COLL 2024-03-18 11:00:44 39.71 39.64 1.53% COLL 2024-03-18 12:00:59 39.70 39.61 1.45% COLL 2024-03-18 13:00:45 39.68 39.64 1.47% COLL 2024-03-18 14:00:56 39.53 39.46 0.97% COLL 2024-03-18 15:00:49 39.57 39.54 1.21% COLL 2024-03-18 16:00:58 39.82 37.79 0.68% COLL 2024-03-18 17:00:52 39.82 37.79 0.67% COLL 2024-03-18 20:00:48 0.00 0.00 0.15% 2024-03-19 COLL 2024-03-19 05:00:44 43.22 23.78 0.15% COLL 2024-03-19 07:00:56 40.95 35.84 0.15% COLL 2024-03-19 08:01:01 39.77 35.84 0.15% COLL 2024-03-19 09:00:52 39.78 35.87 0.15% COLL 2024-03-19 10:00:59 39.20 39.03 -0.56% COLL 2024-03-19 11:00:49 38.66 38.59 -1.87% COLL 2024-03-19 12:01:01 38.91 38.85 -1.25% COLL 2024-03-19 13:00:56 38.85 38.80 -1.28% COLL 2024-03-19 14:01:03 38.69 38.63 -1.82% COLL 2024-03-19 15:00:54 38.68 38.63 -1.74% COLL 2024-03-19 16:00:54 39.30 37.75 -3.56% COLL 2024-03-19 17:00:44 37.90 37.20 -3.53% COLL 2024-03-19 18:00:54 37.90 36.00 -3.53% COLL 2024-03-19 20:00:59 0.00 0.00 -3.53% 2024-03-20 COLL 2024-03-20 05:00:56 37.90 15.19 -3.53% COLL 2024-03-20 06:01:02 37.90 23.54 -0.15% COLL 2024-03-20 07:00:45 37.90 32.01 -0.15% COLL 2024-03-20 08:00:57 37.90 34.33 -0.15% COLL 2024-03-20 09:00:56 37.90 37.45 -0.15% COLL 2024-03-20 10:01:08 37.57 37.47 -1.12% COLL 2024-03-20 11:00:44 38.17 38.12 0.56% COLL 2024-03-20 12:01:02 38.10 38.05 0.25% COLL 2024-03-20 13:00:50 38.08 38.01 0.23% COLL 2024-03-20 14:01:02 38.56 38.45 1.32% COLL 2024-03-20 15:00:51 38.19 38.13 0.46% COLL 2024-03-20 16:01:07 39.24 37.00 2.11% COLL 2024-03-20 17:00:43 39.24 38.20 2.19% COLL 2024-03-20 20:00:56 0.00 0.00 3.37% 2024-03-21 COLL 2024-03-21 05:00:56 39.76 26.00 3.37% COLL 2024-03-21 07:00:53 39.76 32.01 3.37% COLL 2024-03-21 08:00:57 39.75 32.01 3.37% COLL 2024-03-21 09:00:48 39.76 32.01 3.37% COLL 2024-03-21 10:01:02 38.65 38.55 -0.63% COLL 2024-03-21 11:00:52 39.10 38.96 0.66% COLL 2024-03-21 12:01:07 39.09 39.02 0.71% COLL 2024-03-21 13:00:47 39.16 39.08 0.84% COLL 2024-03-21 14:00:47 39.58 39.51 2.03% COLL 2024-03-21 15:00:56 39.38 39.34 1.48% COLL 2024-03-21 16:00:50 40.00 38.40 2.29% COLL 2024-03-21 17:00:54 40.00 38.87 2.24% COLL 2024-03-21 18:00:49 40.00 38.40 2.24% COLL 2024-03-21 20:00:58 0.00 0.00 2.24% 2024-03-22 COLL 2024-03-22 05:00:45 41.82 26.00 2.24% COLL 2024-03-22 07:00:47 40.14 34.12 2.24% COLL 2024-03-22 08:01:02 40.08 36.15 2.24% COLL 2024-03-22 09:00:51 40.14 34.12 2.24% COLL 2024-03-22 10:01:11 39.93 39.82 0.54% COLL 2024-03-22 11:00:53 39.67 39.57 -0.21% COLL 2024-03-22 12:01:03 39.65 39.59 -0.08% COLL 2024-03-22 13:00:50 39.41 39.35 -0.64% COLL 2024-03-22 14:00:54 39.55 39.50 -0.31% COLL 2024-03-22 15:00:55 39.45 39.41 -0.62% COLL 2024-03-22 16:00:54 39.94 38.81 0.15% COLL 2024-03-22 17:00:48 39.94 38.93 0.15% COLL 2024-03-22 18:00:59 39.94 38.75 0.15% COLL 2024-03-22 20:00:58 0.00 0.00 0.15% 2024-03-25 COLL 2024-03-25 05:00:57 41.82 26.00 0.15% COLL 2024-03-25 07:00:58 41.82 34.12 0.15% COLL 2024-03-25 08:00:54 40.08 38.87 0.15% COLL 2024-03-25 09:00:46 40.09 39.01 0.15% COLL 2024-03-25 10:01:00 39.89 39.77 0.15% COLL 2024-03-25 11:00:58 40.02 39.92 0.71% COLL 2024-03-25 12:01:05 39.79 39.75 0.08% COLL 2024-03-25 13:00:54 40.09 40.03 0.91% COLL 2024-03-25 14:00:59 40.19 40.11 1.13% COLL 2024-03-25 15:00:57 40.43 40.20 1.61% COLL 2024-03-25 16:00:52 40.92 39.36 1.11% COLL 2024-03-25 18:00:43 40.92 39.00 1.11% COLL 2024-03-25 20:00:58 0.00 0.00 1.11% 2024-03-26 COLL 2024-03-26 05:00:49 40.74 40.16 1.11% COLL 2024-03-26 08:00:48 40.55 40.16 0.00% COLL 2024-03-26 09:00:47 40.51 40.16 0.00% COLL 2024-03-26 10:01:09 40.14 40.11 -0.10% COLL 2024-03-26 11:00:47 39.69 39.60 -1.38% COLL 2024-03-26 12:00:55 39.88 39.82 -0.73% COLL 2024-03-26 13:00:46 40.01 39.92 -0.53% COLL 2024-03-26 14:01:04 39.69 39.62 -1.26% COLL 2024-03-26 15:00:45 40.02 39.94 -0.45% COLL 2024-03-26 16:00:53 40.72 39.13 -0.58% COLL 2024-03-26 17:00:43 40.72 39.13 -0.57% COLL 2024-03-26 18:00:34 40.72 36.49 -0.57% COLL 2024-03-26 20:00:31 0.00 0.00 -0.57% 2024-03-27 COLL 2024-03-27 05:00:48 40.72 16.13 -0.57% COLL 2024-03-27 07:00:48 40.72 34.12 -0.57% COLL 2024-03-27 08:00:58 40.39 34.12 -0.57% COLL 2024-03-27 09:00:47 40.72 34.12 -0.57% COLL 2024-03-27 10:00:55 40.35 40.12 0.70% COLL 2024-03-27 11:00:47 40.31 40.23 0.82% COLL 2024-03-27 12:01:09 40.61 40.54 1.67% COLL 2024-03-27 13:00:51 40.49 40.41 1.20% COLL 2024-03-27 14:01:02 40.55 40.50 1.47% COLL 2024-03-27 15:00:44 40.82 40.78 2.14% COLL 2024-03-27 16:00:48 41.43 40.00 2.44% COLL 2024-03-27 17:00:46 41.73 40.00 0.38% COLL 2024-03-27 18:00:53 41.63 40.00 0.38% COLL 2024-03-27 20:00:49 0.00 0.00 0.38% 2024-03-28 COLL 2024-03-28 05:00:56 42.00 26.00 0.38% COLL 2024-03-28 07:00:53 42.00 34.12 0.38% COLL 2024-03-28 10:00:55 40.77 40.70 -0.45% COLL 2024-03-28 11:00:54 40.58 40.49 -1.05% COLL 2024-03-28 12:01:07 40.25 40.21 -1.65% COLL 2024-03-28 13:00:45 39.94 39.91 -2.48% COLL 2024-03-28 14:00:52 39.48 39.46 -3.61% COLL 2024-03-28 15:00:45 39.31 39.20 -4.26% COLL 2024-03-28 16:00:56 38.82 38.04 -5.23% COLL 2024-03-28 17:00:49 38.81 38.04 -5.18% COLL 2024-03-28 18:00:45 38.81 38.00 -5.18% COLL 2024-03-28 20:00:50 0.00 0.00 -5.18%