COLL - Collegium Pharmaceutical, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 jun. 201827,8428,2525,9026,6226,62670.141
21 jun. 201828,5028,6926,6927,8527,85383.900
20 jun. 201826,9328,9126,6628,2928,29885.100
19 jun. 201826,5626,8726,1026,6626,66251.200
18 jun. 201826,4526,9526,0126,6926,69420.000
15 jun. 201826,3026,9325,9426,4526,45461.100
14 jun. 201827,2327,5025,8226,3226,32601.600
13 jun. 201827,0028,0026,1727,4827,48640.200
12 jun. 201825,5227,2924,9326,7426,74827.300
11 jun. 201825,2925,6624,6824,9624,96429.800
08 jun. 201824,8325,8624,5125,3625,36287.600
07 jun. 201825,0825,3024,1424,7724,77222.000
06 jun. 201824,6426,0424,6125,0125,01583.700
05 jun. 201824,1724,8223,8024,5624,56278.400
04 jun. 201824,4124,5623,7324,3424,34294.100
01 jun. 201822,7824,7222,1424,3724,37741.400
31 may. 201823,3423,4822,0722,6222,62572.700
30 may. 201823,5524,1123,3423,4623,46448.100
29 may. 201824,6324,9023,1923,5423,54440.100
25 may. 201824,6824,9924,3824,6224,62220.600
24 may. 201824,9625,1424,4024,9524,95184.100
23 may. 201825,1025,8824,9525,0225,02299.300
22 may. 201825,7125,8025,0925,1825,18217.400
21 may. 201825,9026,3625,4825,5925,59255.600
18 may. 201825,3425,9224,8325,7225,72324.400
17 may. 201824,5725,3324,1925,2025,20287.800
16 may. 201825,2425,2423,9024,5624,56575.300
15 may. 201824,7725,6024,3125,2625,26365.900
14 may. 201825,6226,3524,4225,1025,10658.900
11 may. 201825,7926,9924,6325,4925,49540.500
10 may. 201824,2227,0024,0025,7925,791.286.600
09 may. 201823,4724,4822,2923,9423,94534.400
08 may. 201823,2823,4722,0223,1123,11370.700
07 may. 201822,3823,7922,3823,3323,33421.900
04 may. 201822,5922,9521,6422,1622,16402.000
03 may. 201824,3724,3722,5922,6522,65311.600
02 may. 201823,8325,0323,8324,4524,45272.700
01 may. 201823,6624,0223,0624,0024,00188.500
30 abr. 201824,2125,1523,4523,6523,65546.200
27 abr. 201823,4224,1923,1324,0924,09183.300
26 abr. 201823,6623,8823,2323,3123,31222.600
25 abr. 201823,6023,9922,9023,3923,39251.300
24 abr. 201824,4324,9123,2923,5323,53195.900
23 abr. 201824,6424,9423,8324,2124,21184.600
20 abr. 201825,3425,3824,3624,6724,67245.800
19 abr. 201824,6326,0124,4825,4325,43582.000
18 abr. 201824,8525,6523,7524,8924,89487.200
17 abr. 201823,4525,1223,4124,8024,80468.500
16 abr. 201823,6123,6922,1523,2023,20390.500
13 abr. 201823,6323,6322,7823,2823,28257.800
12 abr. 201822,7423,8422,2623,5323,53351.600
11 abr. 201823,0323,4022,3922,6422,64346.600
10 abr. 201822,1123,4721,0123,2023,20544.600
09 abr. 201821,8823,1721,5721,7921,79564.900
06 abr. 201824,4024,5220,8121,8121,811.007.900
05 abr. 201824,1724,6122,7824,2124,21994.300
04 abr. 201823,9125,1123,2724,0324,03400.000
03 abr. 201823,9424,6521,9424,1824,18589.400
02 abr. 201825,5025,6323,4423,6423,64396.000
29 mar. 201825,3126,0224,5725,5525,55317.500
28 mar. 201826,5026,9924,4725,0625,06495.800
27 mar. 201827,7527,7526,2126,4426,44301.800
26 mar. 201826,9127,8426,3827,7327,73387.300
23 mar. 201827,0527,6526,5226,5426,54353.500
22 mar. 201826,6127,5026,1527,0527,05360.200
21 mar. 201826,4427,1525,8326,9826,98243.300
20 mar. 201826,9226,9225,3526,4026,40501.600
19 mar. 201827,0027,3626,1027,0827,08431.800
16 mar. 201826,8027,9026,5227,0027,00853.300
15 mar. 201827,3027,5026,5126,8626,86351.500
14 mar. 201827,5127,9925,8127,3127,31766.400
13 mar. 201826,4227,9926,3527,5927,59541.700
12 mar. 201826,9628,4326,2726,3226,32752.900
09 mar. 201829,4529,9026,1826,8026,801.173.900
08 mar. 201826,0029,4224,1229,2129,212.135.800
07 mar. 201824,1724,9622,7123,7623,76715.600
06 mar. 201825,3025,4424,2124,7724,77284.300
05 mar. 201824,6325,5424,0925,2825,28352.400
02 mar. 201823,7624,9323,3224,8224,82475.700
01 mar. 201823,9324,4423,3424,0924,09434.300
28 feb. 201825,3325,7223,9723,9923,99570.900
27 feb. 201824,6425,4524,6425,3425,34376.300
26 feb. 201824,6425,2324,3324,5824,58286.400
23 feb. 201824,0524,6622,6124,5024,50400.800
22 feb. 201824,5925,0723,6923,9123,91429.200
21 feb. 201825,8126,3524,1024,5024,50809.900
20 feb. 201825,6126,4125,3525,7025,70388.400
16 feb. 201825,2526,7425,1625,9025,90414.300
15 feb. 201825,7026,0124,7025,3625,36400.800
14 feb. 201823,5926,0423,5025,5025,50506.400
13 feb. 201823,5024,4222,7024,3724,37392.400
12 feb. 201824,8725,9123,0823,6223,621.908.700
09 feb. 201821,3522,0019,3721,7721,77705.900
08 feb. 201821,4921,6520,7221,0021,00429.700
07 feb. 201821,9922,3521,2521,4321,43447.500
06 feb. 201820,9622,3520,5521,4321,43494.800
05 feb. 201822,3223,1621,1221,3521,35689.500
02 feb. 201823,4823,5121,3422,6022,60726.800
01 feb. 201823,9524,4823,5123,6523,65454.500
31 ene. 201824,4524,7923,5623,8423,84819.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines