Stockscreener 앱 받기
29.22
1.22%
-0.36
시간 외 거래:
29.22
Collegium Pharmaceutical Inc 주식 (COLL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $29.78 | $28.97 | $0.81 | 556,614.0 | -1.22% |
| 2024-11-15 | $30.65 | $29.17 | $1.48 | 595,887.0 | -2.28% |
| 2024-11-14 | $31.53 | $30.03 | $1.50 | 481,988.0 | +0.30% |
| 2024-11-13 | $31.70 | $29.69 | $2.01 | 723,970.0 | -3.92% |
| 2024-11-12 | $32.18 | $30.71 | $1.46 | 711,490.0 | -2.39% |
| 2024-11-11 | $34.04 | $31.85 | $2.19 | 690,084.0 | +0.06% |
| 2024-11-08 | $34.11 | $31.77 | $2.34 | 996,361.0 | -7.35% |
| 2024-11-07 | $35.62 | $34.34 | $1.28 | 397,286.0 | +0.61% |
| 2024-11-06 | $35.57 | $34.07 | $1.50 | 319,730.0 | +3.23% |
| 2024-11-05 | $33.53 | $32.52 | $1.01 | 339,432.0 | +2.14% |
| 2024-11-04 | $33.82 | $32.63 | $1.19 | 412,710.0 | -2.21% |
| 2024-11-01 | $34.53 | $33.34 | $1.19 | 442,019.0 | -1.99% |
| 2024-10-31 | $34.64 | $33.86 | $0.78 | 176,123.0 | -1.53% |
| 2024-10-30 | $35.62 | $34.63 | $0.99 | 178,585.0 | -1.62% |
| 2024-10-29 | $35.52 | $34.67 | $0.8457 | 227,409.0 | +0.31% |
| 2024-10-28 | $35.95 | $35.01 | $0.94 | 286,368.0 | +1.24% |
| 2024-10-25 | $35.02 | $34.33 | $0.685 | 296,440.0 | +1.14% |
| 2024-10-24 | $36.56 | $34.15 | $2.41 | 285,728.0 | -4.40% |
| 2024-10-23 | $36.30 | $35.25 | $1.05 | 232,808.0 | -0.83% |
| 2024-10-22 | $37.40 | $36.10 | $1.30 | 325,058.0 | -0.74% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $35.62 | $28.97 | $6.65 | 7,224,185.0 | -14.41% |
| 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% |
Collegium Pharmaceutical Inc 주식 (COLL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $24.36 | $21.57 | $2.79 | 5,146,545.0 | +6.08% |
| 2022-11 | $22.09 | $16.86 | $5.23 | 5,356,376.0 | +21.91% |
| 2022-10 | $18.58 | $15.92 | $2.66 | 3,647,031.0 | +11.99% |
| 2022-09 | $18.67 | $15.40 | $3.27 | 5,511,472.0 | -8.87% |
| 2022-08 | $20.27 | $16.88 | $3.39 | 5,140,241.0 | +2.27% |
| 2022-07 | $19.32 | $16.45 | $2.87 | 4,317,093.0 | -2.99% |
| 2022-06 | $19.30 | $14.89 | $4.41 | 7,253,776.0 | +13.44% |
| 2022-05 | $16.45 | $14.04 | $2.41 | 8,153,613.0 | -2.98% |
| 2022-04 | $21.13 | $15.90 | $5.23 | 7,845,033.0 | -20.92% |
| 2022-03 | $20.87 | $17.07 | $3.80 | 7,563,956.0 | +4.57% |
| 2022-02 | $22.89 | $17.27 | $5.62 | 11,107,224.0 | +9.08% |
| 2022-01 | $19.52 | $17.18 | $2.34 | 3,720,888.0 | -4.44% |
0.79%
0.15%
자본화:
|
볼륨(24시간):