Mercados españoles cerrados

Collegium Pharmaceutical, Inc. (COLL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
38,82-2,09 (-5,11%)
Al cierre: 04:00PM EDT
38,79 -0,03 (-0,08%)
Después del cierre: 04:29PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202440,8740,9538,5938,8238,82613.300
27 mar 202440,1040,9139,9240,9140,91362.400
26 mar 202440,3240,3239,4439,9339,93335.600
25 mar 202439,7840,5939,5540,1640,16273.400
22 mar 202439,5639,9639,1339,7239,72319.400
21 mar 202438,9839,8038,4739,6639,66669.800
20 mar 202437,6138,8837,2938,7938,79519.200
19 mar 202439,3739,3737,7437,9637,96855.100
18 mar 202439,3939,9038,8639,3539,35579.700
15 mar 202437,8039,4537,6439,0939,091.987.900
14 mar 202438,1238,3337,2138,0338,03383.500
13 mar 202437,0138,4837,0138,3038,30337.700
12 mar 202437,3137,7236,7937,4037,40310.700
11 mar 202437,2537,9736,7837,5037,50495.700
08 mar 202437,5238,3937,3337,6037,60428.000
07 mar 202436,9737,2336,4637,2037,20332.300
06 mar 202436,3736,9235,9136,6836,68403.400
05 mar 202437,0137,0935,9236,3136,31318.300
04 mar 202437,5237,6536,6137,0337,03294.900
01 mar 202437,1437,5036,5037,1337,13418.700
29 feb 202437,1037,3736,2336,7136,71512.400
28 feb 202436,3137,0035,7236,5736,57299.800
27 feb 202436,4937,7936,4136,7936,79706.600
26 feb 202436,3637,7535,5236,5636,56908.700
23 feb 202434,5036,3533,3036,3536,351.013.700
22 feb 202432,0433,0031,7232,8132,81779.300
21 feb 202432,1232,4231,3431,7631,76386.900
20 feb 202432,1432,2031,4832,0832,08270.800
16 feb 202433,9234,1832,3132,5832,58354.500
15 feb 202433,1634,0633,1633,9533,95334.300
14 feb 202432,3632,9232,1532,8832,88214.000
13 feb 202433,0233,2031,9732,1932,19350.900
12 feb 202433,5634,1533,5633,7033,70348.000
09 feb 202433,3633,7433,3033,4833,48221.300
08 feb 202433,2733,3732,7533,3433,34366.700
07 feb 202433,3433,5333,0533,2133,21477.800
06 feb 202432,9933,4432,9933,2433,24163.900
05 feb 202432,7733,3332,4433,0933,09273.700
02 feb 202433,4433,4432,7432,8432,84164.700
01 feb 202432,9833,5332,7233,4733,47204.200
31 ene 202433,5834,2432,8732,9632,96334.400
30 ene 202433,8733,8733,0733,4533,45163.200
29 ene 202433,1033,8932,6733,8933,89201.600
26 ene 202433,7633,8033,0433,1833,18300.800
25 ene 202433,4933,6833,0933,4933,49164.300
24 ene 202433,1533,5332,9333,1433,14256.600
23 ene 202433,6033,8432,4432,9632,96277.800
22 ene 202433,2633,6233,0533,5133,51312.900
19 ene 202433,0433,0432,4532,9932,99188.600
18 ene 202432,7533,7532,2932,8732,87291.900
17 ene 202432,0833,5232,0332,7432,74386.200
16 ene 202432,4932,7631,9832,3532,35574.000
12 ene 202432,9833,0032,2832,5132,51251.600
11 ene 202432,5932,6831,9532,6132,61426.200
10 ene 202432,2832,6431,9732,6332,63295.600
09 ene 202431,6632,4831,4732,2832,28457.600
08 ene 202432,5032,5031,3631,7431,74330.400
05 ene 202432,0033,0231,6332,3032,30575.800
04 ene 202433,2133,6030,9332,3332,331.187.200
03 ene 202433,0034,9632,0033,8633,861.929.900
02 ene 202430,7831,5030,7231,2331,23435.300
29 dic 202330,8230,8630,1230,7830,78307.400
28 dic 202330,8131,1230,4030,8030,80234.200
27 dic 202330,2130,9130,2130,7830,78236.800
26 dic 202329,8930,2829,0030,2130,21445.900
22 dic 202330,6331,0029,9930,0530,05563.800
21 dic 202329,8530,7729,8530,4630,46344.400
20 dic 202329,9930,6529,4429,8329,83624.200
19 dic 202330,1430,2529,7529,8829,88430.800
18 dic 202329,9330,2829,3629,9729,97756.600
15 dic 202329,3029,7828,8729,6429,641.273.700
14 dic 202329,5729,8528,7529,1529,15584.000
13 dic 202327,9928,5527,5728,4828,48313.700
12 dic 202327,7928,1227,4127,9727,97389.000
11 dic 202327,2927,8527,2427,6727,67344.600
08 dic 202327,1227,5726,8327,3327,33348.300
07 dic 202326,2527,1926,0927,1827,18238.000
06 dic 202326,6226,6226,1826,3026,30372.800
05 dic 202326,2226,7026,0326,4426,44257.900
04 dic 202325,6026,2825,2126,1826,18338.500
01 dic 202325,6325,9725,4825,6025,60278.700
30 nov 202325,5925,9925,4725,6325,63353.500
29 nov 202325,6126,0125,1625,5925,59443.600
28 nov 202325,8725,9425,4125,5025,50558.100
27 nov 202325,9326,0425,5525,8625,86315.400
24 nov 202325,9226,2425,7926,0426,0482.700
22 nov 202325,6926,1425,6825,9825,98225.200
21 nov 202325,6226,1725,3925,4925,49523.100
20 nov 202325,1325,8025,1325,5925,59570.200
17 nov 202325,3625,5825,0725,1325,13304.000
16 nov 202324,9525,3824,6125,1225,12206.600
15 nov 202324,9725,3224,7524,9624,96308.000
14 nov 202325,5025,5424,8625,1125,11378.300
13 nov 202324,4825,4224,4825,1925,19731.500
10 nov 202324,4024,8524,2524,4824,48712.300
09 nov 202323,8324,6223,4424,4024,40429.000
08 nov 202323,8124,0322,9823,1123,11428.900
07 nov 202322,1222,9521,4021,6821,68315.300
06 nov 202322,0922,2621,6422,1022,10303.400
03 nov 202321,9322,7421,6622,2022,20343.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...