Collegium Pharmaceutical Inc【COLL】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NASDAQ
Collegium Pharmaceutical Inc (COLL)
Collegium Pharmaceutical Inc (COLL) 과거

Collegium Pharmaceutical Inc (COLL)

31.20

-0.92

(-2.86%)

마감 04 2월 6:00AM

31.20

0.00

( 0.00% )

시간외 단일가: 8:01PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.61	-7.71960958296	33.81	34.03	31.14	241730	32.12681748	CS
4	2.59	9.05277874869	28.61	34.065	28.525	444080	32.62314096	CS
12	-0.98	-3.0453697949	32.18	34.065	28.39	463262	30.85237564	CS
26	-2.83	-8.31619159565	34.03	42.2873	28.39	416193	33.83558786	CS
52	-1.57	-4.79096734818	32.77	42.2873	28.39	448279	34.42767265	CS
156	13.37	74.9859786876	17.83	42.2873	14.04	380329	27.29317496	CS
260	9.81	45.8625525947	21.39	42.2873	13	386168	24.69259258	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1734737700	29.7	-0.74	-2.43	30.39	31.06	29.53	1378427
1734651300	30.44	0.42	1.40	30.28	30.83	29.82	535986
1734564900	30.02	-0.88	-2.85	30.95	31.14	29.48	489426
1734478500	30.9	0.18	0.59	30.66	31.1	30.28	556493
1734392100	30.72	0.62	2.06	30.03	30.89	29.67	460539
1734132900	30.1	0.01	0.03	30.13	30.55	29.775	523809
1734046500	30.09	-0.33	-1.08	30.35	30.74	29.91	622636
1733960100	30.42	0.27	0.90	30.32	30.83	29.89	401156
1733873700	30.15	-0.46	-1.50	30.61	30.8799	29.51	403939
1733787300	30.61	0.64	2.14	30.21	31.11	29.89	438971
1733528100	29.97	0.1	0.33	30.24	30.51	29.835	361865
1733441700	29.87	-1.25	-4.02	30.88	31.07	29.79	285035
1733355300	31.12	0.46	1.50	30.68	31.34	30.31	372541
1733268900	30.66	-0.67	-2.14	30.5	31.7	30.5	704696
1733182500	31.33	0.83	2.72	30.42	31.44	29.93	443660
1732917840	30.5	-0.21	-0.68	30.77	31.11	30.43	198795
1732750500	30.71	-0.48	-1.54	31.23	31.7	30.67	682214
1732664100	31.19	0.4	1.30	31.17	31.6599	30.795	457107
1732577700	30.79	0.83	2.77	30.15	31.15	30.15	458804
1732318500	29.96	-0.45	-1.48	30.4	30.755	29.8	394149
1732232100	30.41	0.41	1.37	29.99	30.95	29.94	457436
1732145700	30	0.25	0.84	29.76	30.03	29.42	379121
1732059300	29.75	0.53	1.81	29.06	29.91	29.06	615126
1731972900	29.22	-0.36	-1.22	29.6	29.78	28.97	562031
1731713700	29.58	-0.69	-2.28	30.56	30.65	29.17	605401
1731627300	30.27	0.09	0.30	30.48	31.53	30.034	489701
1731540900	30.18	-1.23	-3.92	31.7	31.7	29.69	728424
1731454500	31.41	-0.77	-2.39	32.18	32.18	30.715	724017
1731368100	32.18	0.02	0.06	32.509999	34.04	31.85	698014
1731108900	32.159999	-2.55	-7.35	33.02	34.11	31.77	1018848
1731022500	34.71	0.21	0.61	34.62	35.62	34.34	412482
1730936100	34.5	1.08	3.23	35.56	35.56	34.07	325696
1730849700	33.42	0.7	2.14	32.6	33.53	32.52	347694
1730763300	32.72	-0.74	-2.21	33.439999	33.8229	32.63	419576

Collegium Pharmaceutical

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관