Stockscreener 앱 받기
32.52
1.45%
-0.48
Collegium Pharmaceutical Inc 주식 (COLL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-11 | $33.01 | $32.45 | $0.565 | 189,895.0 | -1.45% |
| 2025-07-10 | $33.22 | $32.20 | $1.02 | 324,239.0 | +1.98% |
| 2025-07-09 | $32.50 | $31.62 | $0.88 | 449,516.0 | +2.50% |
| 2025-07-08 | $31.74 | $30.60 | $1.14 | 302,788.0 | +2.17% |
| 2025-07-07 | $31.99 | $30.76 | $1.23 | 431,620.0 | +1.81% |
| 2025-07-03 | $30.92 | $29.82 | $1.10 | 140,319.0 | -0.52% |
| 2025-07-02 | $30.62 | $29.99 | $0.63 | 314,446.0 | +0.69% |
| 2025-07-01 | $30.83 | $29.48 | $1.35 | 267,653.0 | +2.47% |
| 2025-06-30 | $30.15 | $29.27 | $0.875 | 271,079.0 | -1.20% |
| 2025-06-27 | $30.16 | $29.65 | $0.515 | 315,470.0 | +0.10% |
| 2025-06-26 | $30.08 | $29.45 | $0.6299 | 200,821.0 | +0.37% |
| 2025-06-25 | $30.23 | $29.60 | $0.63 | 219,721.0 | -1.06% |
| 2025-06-24 | $30.30 | $29.68 | $0.62 | 225,792.0 | +0.77% |
| 2025-06-23 | $29.99 | $29.26 | $0.73 | 287,810.0 | +0.17% |
| 2025-06-20 | $29.97 | $29.24 | $0.73 | 669,952.0 | +0.78% |
| 2025-06-18 | $29.80 | $29.11 | $0.69 | 200,611.0 | +0.54% |
| 2025-06-17 | $30.21 | $29.39 | $0.825 | 580,756.0 | -0.91% |
| 2025-06-16 | $29.99 | $29.16 | $0.8325 | 253,368.0 | +1.82% |
| 2025-06-13 | $29.67 | $29.08 | $0.59 | 227,460.0 | -1.42% |
| 2025-06-12 | $30.00 | $29.41 | $0.595 | 331,529.0 | -0.30% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $33.22 | $29.48 | $3.74 | 2,610,371.0 | +9.98% |
| 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% |
0.93%
자본화:
|
볼륨(24시간):