Stockscreener 앱 받기
29.02
3.27%
-0.98
시간 외 거래:
29.02
Collegium Pharmaceutical Inc 주식 (COLL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $29.76 | $28.87 | $0.89 | 280,888.0 | -3.27% |
| 2025-04-02 | $30.02 | $29.12 | $0.90 | 216,377.0 | +2.08% |
| 2025-04-01 | $30.52 | $29.00 | $1.52 | 427,785.0 | -1.54% |
| 2025-03-31 | $30.20 | $29.12 | $1.08 | 333,463.0 | +0.47% |
| 2025-03-28 | $29.77 | $29.33 | $0.44 | 249,551.0 | +0.51% |
| 2025-03-27 | $30.12 | $29.32 | $0.795 | 353,318.0 | -1.34% |
| 2025-03-26 | $30.25 | $29.67 | $0.575 | 301,314.0 | -0.63% |
| 2025-03-25 | $30.46 | $29.96 | $0.50 | 211,156.0 | -1.34% |
| 2025-03-24 | $30.84 | $29.42 | $1.42 | 555,612.0 | +1.70% |
| 2025-03-21 | $30.53 | $29.25 | $1.28 | 2,169,264.0 | +0.40% |
| 2025-03-20 | $30.01 | $29.38 | $0.635 | 406,185.0 | +0.27% |
| 2025-03-19 | $30.00 | $29.42 | $0.58 | 253,583.0 | +0.10% |
| 2025-03-18 | $29.86 | $29.28 | $0.58 | 328,633.0 | +0.51% |
| 2025-03-17 | $29.78 | $28.57 | $1.21 | 281,717.0 | +0.71% |
| 2025-03-14 | $30.01 | $29.01 | $1.00 | 381,787.0 | +1.24% |
| 2025-03-13 | $29.91 | $28.94 | $0.9707 | 265,424.0 | -1.79% |
| 2025-03-12 | $29.91 | $29.02 | $0.89 | 468,821.0 | -1.20% |
| 2025-03-11 | $30.04 | $29.02 | $1.02 | 450,987.0 | +1.11% |
| 2025-03-10 | $29.89 | $28.37 | $1.52 | 346,620.0 | +2.59% |
| 2025-03-07 | $30.01 | $28.76 | $1.25 | 373,380.0 | -2.99% |
| 2025-03-06 | $30.02 | $28.18 | $1.84 | 389,314.0 | +4.67% |
| 2025-03-05 | $28.52 | $27.27 | $1.25 | 467,370.0 | +1.53% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $30.52 | $28.87 | $1.65 | 1,205,938.0 | -2.78% |
| 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% |
9.75%
자본화:
|
볼륨(24시간):