Stockscreener 앱 받기
45.81
1.48%
0.6693
Collegium Pharmaceutical Inc 주식 (COLL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $46.25 | $45.08 | $1.17 | 119,162.0 | +1.52% |
| 2026-02-11 | $46.46 | $43.99 | $2.47 | 388,307.0 | -3.44% |
| 2026-02-10 | $46.88 | $46.04 | $0.835 | 309,502.0 | +1.02% |
| 2026-02-09 | $47.52 | $46.03 | $1.49 | 210,891.0 | -2.79% |
| 2026-02-06 | $48.05 | $47.05 | $1.00 | 259,043.0 | +1.47% |
| 2026-02-05 | $49.31 | $46.59 | $2.72 | 416,764.0 | -2.62% |
| 2026-02-04 | $48.51 | $47.24 | $1.27 | 249,607.0 | +1.41% |
| 2026-02-03 | $48.50 | $47.00 | $1.50 | 317,234.0 | +0.85% |
| 2026-02-02 | $47.77 | $45.55 | $2.22 | 372,107.0 | +2.59% |
| 2026-01-30 | $46.34 | $45.04 | $1.30 | 349,207.0 | +1.26% |
| 2026-01-29 | $46.00 | $44.90 | $1.10 | 467,444.0 | +1.18% |
| 2026-01-28 | $45.60 | $44.59 | $1.01 | 305,362.0 | -1.10% |
| 2026-01-27 | $46.94 | $43.62 | $3.32 | 559,093.0 | -1.09% |
| 2026-01-26 | $46.34 | $45.33 | $1.00 | 589,206.0 | +0.70% |
| 2026-01-23 | $47.38 | $45.34 | $2.04 | 254,365.0 | -3.40% |
| 2026-01-22 | $48.29 | $46.50 | $1.79 | 346,629.0 | +0.19% |
| 2026-01-21 | $47.58 | $45.97 | $1.61 | 334,158.0 | -1.45% |
| 2026-01-20 | $47.78 | $44.43 | $3.35 | 1,603,018.0 | +4.61% |
| 2026-01-16 | $47.16 | $45.52 | $1.64 | 264,291.0 | -2.77% |
| 2026-01-15 | $47.13 | $45.81 | $1.32 | 774,983.0 | +0.71% |
| 2026-01-14 | $47.88 | $46.53 | $1.35 | 227,898.0 | -1.50% |
| 2026-01-13 | $48.10 | $46.58 | $1.52 | 243,972.0 | -1.81% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $49.31 | $43.99 | $5.32 | 2,642,617.0 | -0.20% |
| 2026-01 | $49.17 | $43.62 | $5.55 | 10,323,980.0 | -0.82% |
Collegium Pharmaceutical Inc 주식 (COLL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $50.79 | $45.82 | $4.97 | 10,087,247.0 | +0.96% |
| 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% |
0.28%
8.69%
자본화:
|
볼륨(24시간):