Stockscreener 앱 받기
47.87
0.77%
0.3326
Collegium Pharmaceutical Inc 주식 (COLL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $47.90 | $46.81 | $1.09 | 170,904.0 | +0.77% |
| 2025-12-04 | $47.74 | $47.00 | $0.74 | 188,715.0 | -0.66% |
| 2025-12-03 | $48.37 | $47.28 | $1.09 | 683,451.0 | +0.72% |
| 2025-12-02 | $47.70 | $45.82 | $1.88 | 802,603.0 | +1.39% |
| 2025-12-01 | $46.89 | $46.10 | $0.785 | 424,130.0 | +0.39% |
| 2025-11-28 | $47.00 | $46.06 | $0.94 | 267,387.0 | +0.97% |
| 2025-11-26 | $46.70 | $45.33 | $1.37 | 522,765.0 | +1.38% |
| 2025-11-25 | $46.50 | $45.50 | $1.00 | 1,690,118.0 | +0.05% |
| 2025-11-24 | $45.60 | $44.59 | $1.01 | 366,752.0 | +0.96% |
| 2025-11-21 | $45.36 | $43.12 | $2.24 | 365,464.0 | +2.71% |
| 2025-11-20 | $45.33 | $43.78 | $1.55 | 446,262.0 | -1.17% |
| 2025-11-19 | $45.86 | $44.40 | $1.46 | 304,131.0 | -1.92% |
| 2025-11-18 | $46.05 | $44.49 | $1.56 | 368,167.0 | +0.00% |
| 2025-11-17 | $46.48 | $43.59 | $2.89 | 337,821.0 | -1.39% |
| 2025-11-14 | $46.26 | $45.45 | $0.8075 | 339,033.0 | -0.86% |
| 2025-11-13 | $48.18 | $45.68 | $2.50 | 856,550.0 | -2.05% |
| 2025-11-12 | $47.50 | $45.00 | $2.50 | 1,159,199.0 | +5.60% |
| 2025-11-11 | $44.94 | $43.62 | $1.32 | 561,745.0 | +3.01% |
| 2025-11-10 | $43.68 | $41.98 | $1.70 | 751,603.0 | +2.91% |
| 2025-11-07 | $43.06 | $40.59 | $2.47 | 864,162.0 | +4.03% |
| 2025-11-06 | $41.81 | $39.08 | $2.73 | 1,822,435.0 | +13.42% |
| 2025-11-05 | $36.58 | $35.26 | $1.32 | 506,639.0 | +0.25% |
Collegium Pharmaceutical Inc 주식 (COLL) 연도별 가격 이력
이 심층 분석에서는 Collegium Pharmaceutical Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 COLL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Collegium Pharmaceutical Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Collegium Pharmaceutical Inc 주식 (COLL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $48.37 | $45.82 | $2.55 | 2,269,803.0 | +2.61% |
| 2025-11 | $48.18 | $35.20 | $12.98 | 12,202,439.0 | +29.67% |
| 2025-10 | $36.11 | $31.26 | $4.85 | 7,269,803.0 | +2.89% |
| 2025-09 | $39.78 | $33.78 | $6.00 | 9,367,700.0 | -9.82% |
| 2025-08 | $39.95 | $29.19 | $10.76 | 9,366,332.0 | +29.94% |
| 2025-07 | $33.22 | $29.48 | $3.74 | 5,924,064.0 | +0.98% |
| 2025-06 | $30.93 | $28.73 | $2.20 | 5,932,400.0 | +1.48% |
| 2025-05 | $30.53 | $26.16 | $4.37 | 6,319,962.0 | +7.95% |
| 2025-04 | $30.52 | $23.23 | $7.29 | 7,986,055.0 | -9.56% |
| 2025-03 | $30.84 | $27.27 | $3.57 | 9,172,197.0 | +2.75% |
| 2025-02 | $32.03 | $27.84 | $4.19 | 6,173,088.0 | -9.56% |
| 2025-01 | $34.06 | $28.39 | $5.67 | 7,382,349.0 | +12.11% |
Collegium Pharmaceutical Inc 주식 (COLL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.70 | $28.50 | $3.20 | 9,030,153.0 | -6.20% |
| 2024-11 | $35.62 | $28.97 | $6.65 | 10,069,452.0 | -10.66% |
| 2024-10 | $42.29 | $33.86 | $8.43 | 7,715,172.0 | -11.65% |
| 2024-09 | $39.45 | $35.07 | $4.38 | 7,284,810.0 | +0.47% |
| 2024-08 | $39.32 | $33.68 | $5.64 | 8,561,086.0 | -0.29% |
| 2024-07 | $39.58 | $31.26 | $8.32 | 9,302,620.0 | +19.78% |
| 2024-06 | $33.74 | $30.94 | $2.80 | 10,508,321.0 | -2.84% |
| 2024-05 | $38.60 | $30.42 | $8.18 | 11,558,392.0 | -10.26% |
| 2024-04 | $40.49 | $34.24 | $6.25 | 6,926,813.0 | -4.87% |
| 2024-03 | $40.95 | $35.91 | $5.04 | 10,090,832.0 | +5.75% |
| 2024-02 | $37.79 | $31.34 | $6.45 | 8,330,001.0 | +11.38% |
| 2024-01 | $34.96 | $30.72 | $4.24 | 8,972,377.0 | +7.08% |
Collegium Pharmaceutical Inc 주식 (COLL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $31.12 | $25.21 | $5.91 | 8,479,499.0 | +20.09% |
| 2023-11 | $26.24 | $21.40 | $4.84 | 7,816,613.0 | +17.78% |
| 2023-10 | $23.96 | $20.95 | $3.01 | 5,772,159.0 | -2.64% |
| 2023-09 | $24.22 | $21.95 | $2.27 | 5,427,753.0 | -4.57% |
| 2023-08 | $25.49 | $21.48 | $4.01 | 8,128,094.0 | +2.90% |
| 2023-07 | $23.07 | $20.83 | $2.24 | 4,348,785.0 | +5.91% |
| 2023-06 | $24.01 | $20.93 | $3.08 | 7,216,932.0 | -2.63% |
| 2023-05 | $24.17 | $21.50 | $2.67 | 7,547,868.0 | -5.16% |
| 2023-04 | $24.10 | $21.98 | $2.12 | 6,237,492.0 | -3.00% |
| 2023-03 | $27.45 | $22.67 | $4.78 | 7,903,512.0 | -9.57% |
| 2023-02 | $30.10 | $25.44 | $4.66 | 13,662,168.0 | -5.52% |
| 2023-01 | $30.22 | $22.72 | $7.50 | 9,354,301.0 | +21.03% |
1.48%
0.32%
자본화:
|
볼륨(24시간):