Premium
Collegium Pharmaceutical Inc (COLL)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 1.14903683677 | 29.59 | 30.01 | 28.575 | 305895 | 29.57805782 | CS |
| 4 | 0.09 | 0.301608579088 | 29.84 | 31.44 | 27.275 | 395803 | 29.11549507 | CS |
| 12 | 0.63 | 2.15017064846 | 29.3 | 34.03 | 27.275 | 379109 | 30.60364678 | CS |
| 26 | -9 | -23.1184176727 | 38.93 | 42.23 | 27.275 | 420242 | 32.37415523 | CS |
| 52 | -7.68 | -20.420101037 | 37.61 | 42.23 | 27.275 | 429608 | 33.67942002 | CS |
| 156 | 10.6 | 54.8370408691 | 19.33 | 42.23 | 14.04 | 373034 | 27.7951455 | CS |
| 260 | 14.74 | 97.0375246873 | 15.19 | 42.23 | 13.46 | 368139 | 24.98881596 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742510100 | 29.93 | 0.08 | 0.27 | 29.67 | 30.01 | 29.375 | 413289 |
| 1742423700 | 29.85 | 0.03 | 0.10 | 29.71 | 30 | 29.42 | 256839 |
| 1742337300 | 29.82 | 0.15 | 0.51 | 29.58 | 29.86 | 29.28 | 333477 |
| 1742250900 | 29.67 | 0.21 | 0.71 | 29.46 | 29.78 | 28.575 | 288189 |
| 1741991700 | 29.46 | 0.36 | 1.24 | 29.01 | 30.01 | 29.01 | 388648 |
| 1741905300 | 29.1 | -0.53 | -1.79 | 29.59 | 29.91 | 28.9393 | 271093 |
| 1741818900 | 29.63 | -0.36 | -1.20 | 29.8 | 29.91 | 29.02 | 487663 |
| 1741732500 | 29.99 | 0.33 | 1.11 | 29.59 | 30.04 | 29.025 | 454337 |
| 1741646100 | 29.66 | 0.75 | 2.59 | 28.98 | 29.89 | 28.37 | 387190 |
| 1741390500 | 28.91 | -0.89 | -2.99 | 29.5 | 30.01 | 28.76 | 380057 |
| 1741304100 | 29.8 | 1.33 | 4.67 | 28.47 | 30.02 | 28.1801 | 439919 |
| 1741217700 | 28.47 | 0.43 | 1.53 | 28.04 | 28.52 | 27.275 | 477852 |
| 1741131300 | 28.04 | -0.4 | -1.41 | 28.33 | 28.61 | 27.7 | 461386 |
| 1741044900 | 28.44 | -0.61 | -2.10 | 29.15 | 29.63 | 28.13 | 379925 |
| 1740785700 | 29.05 | 0.63 | 2.22 | 30.33 | 31.44 | 28.81 | 697752 |
| 1740699300 | 28.42 | 0.07 | 0.25 | 28.04 | 29 | 27.84 | 636213 |
| 1740612900 | 28.35 | -0.47 | -1.63 | 28.62 | 29.5 | 28.31 | 354737 |
| 1740526500 | 28.82 | -0.37 | -1.27 | 28.98 | 29.56 | 28.52 | 464839 |
| 1740440100 | 29.19 | 0.06 | 0.21 | 29.13 | 29.82 | 28.94 | 327083 |
| 1740180900 | 29.13 | -0.62 | -2.08 | 30.02 | 30.21 | 28.77 | 291901 |
| 1740094500 | 29.75 | -0.16 | -0.53 | 29.73 | 30.24 | 29.68 | 230916 |
| 1740008100 | 29.91 | 0.2 | 0.67 | 29.64 | 30.385 | 29.61 | 227002 |
| 1739921700 | 29.71 | 0.05 | 0.17 | 29.65 | 30.14 | 29.51 | 211414 |
| 1739576100 | 29.66 | -1.32 | -4.26 | 30.75 | 31.39 | 29.39 | 243455 |
| 1739489700 | 30.98 | 0.45 | 1.47 | 30.55 | 31.05 | 30.3808 | 170869 |
| 1739403300 | 30.53 | -1.05 | -3.32 | 31.28 | 31.53 | 30.51 | 239594 |
| 1739316900 | 31.58 | 1.06 | 3.47 | 30.39 | 31.7 | 29.6 | 589786 |
| 1739230500 | 30.52 | -0.3 | -0.97 | 30.71 | 31.075 | 30.2878 | 200693 |
| 1738971300 | 30.82 | -0.13 | -0.42 | 30.82 | 31.1 | 30.46 | 261433 |
| 1738884900 | 30.95 | 0.24 | 0.78 | 30.86 | 31.5201 | 30.58 | 351462 |
| 1738798500 | 30.71 | -0.22 | -0.71 | 30.9 | 31.3588 | 30.41 | 326893 |
| 1738712100 | 30.93 | -0.27 | -0.87 | 30.81 | 31.03 | 30.23 | 359976 |
| 1738625700 | 31.2 | -0.92 | -2.86 | 31.63 | 32.03 | 31.14 | 277869 |
| 1738366500 | 32.119999 | -0.39 | -1.20 | 32.58 | 32.869999 | 32.049999 | 347396 |
| 1738280100 | 32.509999 | 0.09 | 0.28 | 32.82 | 33.4538 | 32.475 | 204384 |
| 1738193700 | 32.42 | -0.34 | -1.04 | 32.72 | 33.06 | 32.28 | 171740 |
| 1738107300 | 32.759999 | -1.15 | -3.39 | 33.81 | 34.03 | 32.74 | 207262 |
| 1738020900 | 33.91 | 1.32 | 4.05 | 32.59 | 34 | 32.59 | 596647 |
| 1737761700 | 32.59 | 0.04 | 0.12 | 31.73 | 32.755 | 31.73 | 443788 |
| 1737675300 | 32.549999 | 0 | 0.00 | 32.549999 | 32.549999 | 32.549999 | 0 |
| 1737588900 | 32.549999 | -0.64 | -1.93 | 33.189999 | 33.5205 | 32.54 | 412249 |
| 1737502500 | 33.189999 | -0.16 | -0.48 | 33.5 | 33.98 | 32.759999 | 366755 |
| 1737156900 | 33.35 | -0.11 | -0.33 | 33.5 | 33.73 | 32.912599 | 264277 |
| 1737070500 | 33.46 | 0.5 | 1.52 | 32.89 | 33.57 | 32.29 | 463103 |
| 1736984100 | 32.96 | -0.22 | -0.66 | 33.39 | 33.4 | 32.7008 | 337312 |
| 1736897700 | 33.18 | -0.61 | -1.81 | 33.549999 | 33.99 | 32.645 | 318756 |
| 1736811300 | 33.79 | 0.88 | 2.67 | 33 | 33.95 | 32.705 | 421384 |
| 1736552100 | 32.909999 | -0.43 | -1.29 | 33.92 | 34.065 | 32.4 | 686743 |
| 1736379300 | 33.34 | 4.2 | 14.41 | 29.18 | 33.7 | 29.18 | 1233165 |
| 1736292900 | 29.14 | 0.52 | 1.82 | 28.61 | 29.88 | 28.525 | 796531 |
| 1736206500 | 28.62 | -0.89 | -3.02 | 29.51 | 29.7 | 28.55 | 334136 |
| 1735947300 | 29.51 | 0.88 | 3.07 | 28.6 | 29.58 | 28.39 | 403874 |
| 1735860900 | 28.63 | -0.02 | -0.07 | 28.95 | 29.28 | 28.4 | 281728 |
| 1735688100 | 28.65 | 0.04 | 0.14 | 28.7 | 29.18 | 28.47 | 249729 |
| 1735601700 | 28.61 | -0.5 | -1.72 | 28.86 | 29.1 | 28.5 | 453948 |
| 1735342500 | 29.11 | -0.38 | -1.29 | 29.27 | 29.485 | 28.84 | 302379 |
| 1735256100 | 29.49 | 0.43 | 1.48 | 29.3 | 29.58 | 28.86 | 269593 |
| 1735077840 | 29.06 | -0.09 | -0.31 | 29.09 | 29.26 | 28.75 | 121120 |
| 1734996900 | 29.15 | -0.55 | -1.85 | 29.69 | 30.195 | 28.965 | 387892 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
