Stockscreener 앱 받기
27.03
2.70%
-0.75
시장 영업 전:
27.79
0.76
+2.81%
Collegium Pharmaceutical Inc 주식 (COLL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $27.80 | $26.78 | $1.02 | 293,348.0 | -2.70% |
| 2025-05-05 | $28.19 | $27.52 | $0.67 | 240,599.0 | +0.47% |
| 2025-05-02 | $28.19 | $27.00 | $1.19 | 185,299.0 | +2.18% |
| 2025-05-01 | $27.10 | $26.16 | $0.94 | 310,177.0 | +0.24% |
| 2025-04-30 | $27.54 | $26.93 | $0.609 | 232,582.0 | -2.19% |
| 2025-04-29 | $27.70 | $26.68 | $1.02 | 250,977.0 | +2.72% |
| 2025-04-28 | $27.34 | $26.66 | $0.68 | 158,635.0 | +0.30% |
| 2025-04-25 | $27.09 | $26.22 | $0.87 | 214,525.0 | +0.04% |
| 2025-04-24 | $26.94 | $25.98 | $0.96 | 288,798.0 | +3.04% |
| 2025-04-23 | $27.48 | $25.86 | $1.61 | 375,319.0 | -3.35% |
| 2025-04-22 | $27.95 | $26.83 | $1.12 | 442,385.0 | -0.07% |
| 2025-04-21 | $27.61 | $26.48 | $1.13 | 351,732.0 | -0.37% |
| 2025-04-17 | $27.77 | $26.89 | $0.8831 | 227,917.0 | -0.04% |
| 2025-04-16 | $27.54 | $26.66 | $0.875 | 282,975.0 | -0.37% |
| 2025-04-15 | $27.57 | $26.64 | $0.93 | 358,999.0 | +1.46% |
| 2025-04-14 | $27.19 | $26.25 | $0.94 | 616,832.0 | +1.63% |
| 2025-04-11 | $26.34 | $24.47 | $1.87 | 617,106.0 | +6.61% |
| 2025-04-10 | $25.99 | $23.23 | $2.76 | 560,704.0 | -6.45% |
| 2025-04-09 | $26.82 | $24.34 | $2.48 | 578,740.0 | +3.78% |
| 2025-04-08 | $27.76 | $25.17 | $2.59 | 621,184.0 | -7.20% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $28.19 | $26.16 | $2.03 | 1,322,771.0 | +0.13% |
| 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% |
3.31%
8.36%
자본화:
|
볼륨(24시간):