Premium
Collegium Pharmaceutical Inc (COLL)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.66 | 4.56922653454 | 36.33 | 38.05 | 35.17 | 438739 | 36.28688908 | CS |
| 4 | 4.53 | 13.5385534967 | 33.46 | 38.05 | 31.6914 | 454493 | 35.11151465 | CS |
| 12 | 2.83 | 8.04891922639 | 35.16 | 40.5 | 30.13 | 455755 | 34.59291035 | CS |
| 26 | -7.815 | -17.0614561729 | 45.805 | 49.31 | 30.13 | 474676 | 37.90458183 | CS |
| 52 | 6.17 | 19.3903205531 | 31.82 | 50.7866 | 29.19 | 453709 | 38.78147154 | CS |
| 156 | 16.85 | 79.7067171239 | 21.14 | 50.7866 | 20.83 | 416771 | 34.00726106 | CS |
| 260 | 14.69 | 63.0472103004 | 23.3 | 50.7866 | 14.04 | 381048 | 29.51656515 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 37.03 | 1.16 | 3.23 | 36.47 | 37.42 | 36 | 480530 |
| 1782945300 | 35.87 | -0.33 | -0.91 | 36.57 | 37.22 | 35.74 | 405923 |
| 1782858900 | 36.2 | 0.22 | 0.61 | 36.09 | 36.3 | 35.17 | 357598 |
| 1782772500 | 35.98 | -0.61 | -1.67 | 36.33 | 36.39 | 35.21 | 510904 |
| 1782513300 | 36.59 | 1.75 | 5.02 | 34.94 | 37.11 | 34.94 | 1618522 |
| 1782426900 | 34.84 | -0.74 | -2.08 | 35.37 | 36.18 | 34.54 | 229593 |
| 1782340500 | 35.58 | 0.96 | 2.77 | 34.89 | 36.09 | 34.89 | 352765 |
| 1782254100 | 34.62 | 1.17 | 3.50 | 33.92 | 34.87 | 33.79 | 317969 |
| 1782167700 | 33.45 | -0.09 | -0.27 | 33.54 | 33.86 | 32.9 | 477354 |
| 1781822100 | 33.54 | -0.14 | -0.42 | 33.99 | 34.27 | 33.009999 | 631031 |
| 1781735700 | 33.68 | -0.97 | -2.80 | 33.27 | 34.665 | 31.6914 | 413584 |
| 1781649300 | 34.65 | 0.46 | 1.35 | 34.53 | 34.87 | 33.81 | 181700 |
| 1781562900 | 34.19 | -0.45 | -1.30 | 34.7 | 35.23 | 34.06 | 408115 |
| 1781303700 | 34.64 | 0.3 | 0.87 | 34.69 | 34.926 | 34.32 | 278476 |
| 1781217300 | 34.34 | -0.46 | -1.32 | 34.51 | 35.52 | 34.04 | 461406 |
| 1781130900 | 34.8 | 0.4 | 1.16 | 34.34 | 35.47 | 34.34 | 375000 |
| 1781044500 | 34.4 | 1.13 | 3.40 | 33.71 | 34.85 | 33.605 | 258000 |
| 1780958100 | 33.27 | -0.11 | -0.33 | 33.46 | 33.68 | 33.11 | 422401 |
| 1780698900 | 33.38 | 0.69 | 2.11 | 33.02 | 34.25 | 33.009999 | 333404 |
| 1780612500 | 32.689999 | 1.63 | 5.25 | 31.63 | 32.81 | 31.61 | 350141 |
| 1780526100 | 31.06 | 0.58 | 1.90 | 30.48 | 31.235 | 30.13 | 474351 |
| 1780439700 | 30.48 | -1.3 | -4.09 | 31.4 | 31.76 | 30.43 | 668725 |
| 1780353300 | 31.78 | -1.83 | -5.44 | 33.61 | 33.6378 | 31.56 | 512085 |
| 1780094100 | 33.61 | 0.24 | 0.72 | 33.229999 | 33.62 | 33 | 490011 |
| 1780007700 | 33.369999 | -0.31 | -0.92 | 33.479999 | 34.295 | 33.058999 | 304348 |
| 1779921300 | 33.68 | -0.1 | -0.30 | 33.91 | 35.13 | 33.56 | 377718 |
| 1779834900 | 33.78 | -0.29 | -0.85 | 34.03 | 34.295 | 33.57 | 283735 |
| 1779489300 | 34.07 | -0.35 | -1.02 | 34.55 | 35.005 | 33.98 | 163837 |
| 1779402900 | 34.42 | 0.2 | 0.58 | 33.9 | 34.64 | 33.323013 | 206528 |
| 1779316500 | 34.22 | 0.6 | 1.78 | 33.83 | 34.455 | 33.45 | 322889 |
| 1779230100 | 33.62 | -0.03 | -0.09 | 33.77 | 34.145 | 33.24 | 314459 |
| 1779143700 | 33.65 | -0.13 | -0.38 | 33.66 | 35.07 | 33.354999 | 427895 |
| 1778884500 | 33.78 | -1.05 | -3.01 | 34.87 | 35.0434 | 33.409999 | 307694 |
| 1778798100 | 34.83 | -0.04 | -0.11 | 35.16 | 35.38 | 34.42 | 287318 |
| 1778711700 | 34.87 | -0.82 | -2.30 | 36.11 | 36.47 | 34.55 | 660134 |
| 1778625300 | 35.69 | -0.12 | -0.34 | 35.75 | 36.42 | 34.72 | 492634 |
| 1778538900 | 35.81 | -1.99 | -5.26 | 37.8 | 37.83 | 35.76 | 495748 |
| 1778279700 | 37.8 | -1.53 | -3.89 | 39.65 | 40.5 | 37.61 | 697995 |
| 1778193300 | 39.33 | 2.82 | 7.72 | 37.5 | 39.58 | 35.81 | 913824 |
| 1778106900 | 36.51 | 1.19 | 3.37 | 35.092 | 36.76 | 35.092 | 900928 |
| 1778020500 | 35.32 | 0.74 | 2.14 | 34.76 | 35.5 | 34.325 | 390496 |
| 1777934100 | 34.58 | 0.26 | 0.76 | 34.11 | 35.27 | 33.509 | 448427 |
| 1777674900 | 34.32 | 0.59 | 1.75 | 33.84 | 34.35 | 33.384999 | 344446 |
| 1777588500 | 33.73 | -0.03 | -0.09 | 33.72 | 34.25 | 33.43 | 323766 |
| 1777502100 | 33.76 | 0.95 | 2.90 | 32.5 | 33.97 | 32.4 | 453168 |
| 1777415700 | 32.81 | 0.03 | 0.09 | 33.08 | 33.439999 | 32.54 | 474491 |
| 1777329300 | 32.78 | 0.28 | 0.86 | 32.729999 | 33.7799 | 32.509999 | 468128 |
| 1777070100 | 32.5 | 0.22 | 0.68 | 32.5 | 32.6 | 31.8713 | 373163 |
| 1776983700 | 32.28 | -0.78 | -2.36 | 33.189999 | 33.61 | 32.125 | 348257 |
| 1776897300 | 33.06 | -0.21 | -0.63 | 33.49 | 33.97 | 32.74 | 295407 |
| 1776810900 | 33.27 | -1.04 | -3.03 | 34.29 | 34.47 | 33.21 | 253820 |
| 1776724500 | 34.31 | -0.1 | -0.29 | 34.3 | 35.26 | 34.11 | 342836 |
| 1776465300 | 34.41 | 1.37 | 4.15 | 33.68 | 34.43 | 32.729999 | 491816 |
| 1776378900 | 33.04 | -1.89 | -5.41 | 34.75 | 35.25 | 32.64 | 762699 |
| 1776292500 | 34.93 | -0.71 | -1.99 | 35.975 | 36.125 | 34.76 | 805204 |
| 1776206100 | 35.64 | 0.02 | 0.06 | 35.62 | 36.27 | 35.35 | 512312 |
| 1776119700 | 35.62 | 0.15 | 0.42 | 35.16 | 35.72 | 34.25 | 722301 |
| 1775860500 | 35.47 | 0.22 | 0.62 | 35.64 | 36.04 | 34.88 | 497038 |
| 1775774100 | 35.25 | 1.82 | 5.44 | 33.06 | 35.25 | 33.06 | 568427 |
| 1775687700 | 33.43 | 0.67 | 2.05 | 33.94 | 33.94 | 33.325 | 787154 |
| 1775601300 | 32.759999 | 0.17 | 0.52 | 32.369999 | 33.06 | 32.03 | 366797 |
| 1775514900 | 32.59 | 0.28 | 0.87 | 32.46 | 33 | 31.54 | 344983 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
