Données Historiques Collegium Pharmaceutical Inc - 354

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	0	0	29.2	29.2	28.8	121	28.99087137	DE
4	-0.8	-2.66666666667	30	30.6	27.8	96	29.50602911	DE
12	-5	-14.6198830409	34.2	38.799999	27.8	149	34.42713585	DE
26	-0.4	-1.35135135135	29.6	38.799999	27.8	183	32.07727411	DE
52	-7.4	-20.218579235	36.6	38.799999	27.8	198	32.17508314	DE
156	-7.4	-20.218579235	36.6	38.799999	27.8	198	32.17508314	DE
260	-7.4	-20.218579235	36.6	38.799999	27.8	198	32.17508314	DE

Outils de qualité professionnelle, pour des investisseurs individuels.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1733261220	28.8	0	0.00	28.8	28.8	28.8	0
1733174820	28.8	-0.4	-1.37	29	29	28.8	126
1732915620	29.2	1.4	5.04	29.2	29.2	29.2	115
1732829220	27.8	0	0.00	27.8	27.8	27.8	0
1732742820	27.8	0	0.00	27.8	27.8	27.8	0
1732656420	27.8	0	0.00	27.8	27.8	27.8	0
1732570020	27.8	0	0.00	27.8	27.8	27.8	0
1732310820	27.8	0	0.00	27.8	27.8	27.8	0
1732224420	27.8	0	0.00	27.8	27.8	27.8	0
1732138020	27.8	0	0.00	27.8	27.8	27.8	0
1732051620	27.8	0	0.00	27.8	27.8	27.8	0
1731965220	27.8	-1	-3.47	27.8	27.8	27.8	43
1731705960	28.8	0	0.00	28.8	28.8	28.8	0
1731619560	28.8	0	0.00	28.8	28.8	28.8	0
1731533160	28.8	-1.8	-5.88	28.8	28.8	28.8	10
1731446820	30.6	0	0.00	30.6	30.6	30.6	0
1731360420	30.6	-0.4	-1.29	30	30.6	30	187
1731101160	31	0	0.00	31	31	31	0
1731014760	31	0	0.00	31	31	31	0
1730928360	31	0	0.00	31	31	31	0
1730841960	31	0	0.00	31	31	31	0
1730755560	31	-4.2	-11.93	31	31	31	34
1730492760	35.2	0	0.00	35.2	35.2	35.2	0
1730406360	35.2	0	0.00	35.2	35.2	35.2	0
1730319960	35.2	0	0.00	35.2	35.2	35.2	0
1730233560	35.2	0	0.00	35.2	35.2	35.2	0
1730147160	35.2	0	0.00	35.2	35.2	35.2	0
1729887960	35.2	0	0.00	35.2	35.2	35.2	0
1729801560	35.2	0	0.00	35.2	35.2	35.2	0
1729715160	35.2	0	0.00	35.2	35.2	35.2	0
1729628760	35.2	0	0.00	35.2	35.2	35.2	0
1729542360	35.2	0	0.00	35.2	35.2	35.2	0
1729283160	35.2	-0.6	-1.68	35.2	35.2	35.2	92
1729196760	35.799999	0	0.00	35.799999	35.799999	35.799999	0
1729110360	35.799999	0	0.00	35.799999	35.799999	35.799999	0
1729023960	35.799999	-1.2	-3.24	35.799999	35.799999	35.799999	600
1728937560	37	0	0.00	37	37	37	0
1728678360	37	0	0.00	37	37	37	0
1728591960	37	0	0.00	37	37	37	0
1728505560	37	0	0.00	37	37	37	0
1728419160	37	0	0.00	37	37	37	0
1728332760	37	1.2	3.35	38.799999	38.799999	37	545
1728073620	35.799999	0	0.00	35.799999	35.799999	35.799999	0
1727987220	35.799999	-0.2	-0.56	35.2	35.799999	35.2	76
1727900820	36	0.6	1.69	36	36	36	30
1727814360	35.4	0	0.00	35.4	35.4	35.4	0
1727727960	35.4	0	0.00	35.4	35.4	35.4	0
1727468760	35.4	0	0.00	35.4	35.4	35.4	0
1727382360	35.4	0	0.00	35.4	35.4	35.4	0
1727295960	35.4	0	0.00	35.4	35.4	35.4	0
1727209560	35.4	0	0.00	35.4	35.4	35.4	0
1727123160	35.4	1.2	3.51	35.4	35.4	35.4	43
1726863960	34.2	0	0.00	34.2	34.2	34.2	0
1726777560	34.2	0	0.00	34.2	34.2	34.2	0
1726691160	34.2	0	0.00	34.2	34.2	34.2	0
1726604760	34.2	0	0.00	34.2	34.2	34.2	0
1726518360	34.2	0	0.00	34.2	34.2	34.2	0
1726259160	34.2	0.6	1.79	34.2	34.2	34.2	30
1726124400	33.6	0	0.00	33.6	33.6	33.6	0
1726038000	33.6	0	0.00	33.6	33.6	33.6	0
1725951600	33.6	0	0.00	33.6	33.6	33.6	0
1725865200	33.6	0	0.00	33.6	33.6	33.6	0
1725606000	33.6	0	0.00	33.6	33.6	33.6	0
1725519600	33.6	0	0.00	33.6	33.6	33.6	0
1725433200	33.6	0	0.00	33.6	33.6	33.6	0

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Collegium Pharmaceutical Inc (354)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Collegium Pharmaceutical Inc (354) Historiques

Collegium Pharmaceutical Inc (354)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application