COLL: Collegium Pharmaceutical Inc.

As of Monday, March 16th, 2026

$ 35.62

+1.12 +3.25%

Open: 34.94
High: 37.06
Low: 34.94
Volume: 670,231
Previous Close on Friday, March 13th, 2026

$ 34.50

-0.50 -1.43%

Open: 35.15
High: 35.27
Low: 34.39
Volume: 413,490

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-16 34.94 37.06 34.94 35.62 670,231 +1.12 +3.25
2026-03-13 35.15 35.27 34.39 34.50 413,490 -0.50 -1.43
2026-03-12 35.01 35.47 34.28 35.00 556,538 -0.62 -1.74
2026-03-11 36.49 36.63 35.47 35.62 294,065 -0.99 -2.70
2026-03-10 37.24 37.76 36.45 36.61 401,562 -0.66 -1.77
2026-03-09 36.65 37.42 36.39 37.27 489,064 -0.02 -0.05
2026-03-06 36.61 37.39 36.25 37.29 1,009,104 +0.01 +0.03
2026-03-05 38.99 39.40 37.12 37.28 902,823 -2.33 -5.88
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 37.76
On 2026-03-10		 34.28
On 2026-03-12		 -1.65 -4.43 37.76
On 2026-03-10		 34.28
On 2026-03-12		 -9.23 35.47
10D 41.42
On 2026-03-03		 34.28
On 2026-03-12		 -5.98 -14.38 41.42
On 2026-03-03		 34.28
On 2026-03-12		 -17.24 36.88
20D 46.66
On 2026-02-17		 34.28
On 2026-03-12		 -10.17 -22.21 46.66
On 2026-02-17		 34.28
On 2026-03-12		 -26.54 40.68
WTD 37.06
On 2026-03-16		 34.94
On 2026-03-16		 1.12 3.25 -- -- -- 35.62
MTD 42.16
On 2026-03-02		 34.28
On 2026-03-12		 -6.05 -14.52 42.16
On 2026-03-02		 34.28
On 2026-03-12		 -18.69 37.31
As of Monday, March 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.00 +4.31 +1.44 6,244,515
KO

The Coca-Cola Company

77.82 +0.48 +0.62 11,307,813
PFE

Pfizer Inc.

26.61 +0.03 +0.11 27,578,771
VZ

Verizon Communications Inc.

50.97 -0.41 -0.80 19,990,058
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,946.41 +387.94 +0.83 512,460,820
DJTA

Dow Jones Transportation Average

17,853.63 +121.79 +0.69 158,050,951
SPX

S&P 500 Index

6,699.38 +67.19 +1.01
OEX

S&P 100 Index

3,286.87 +32.68 +1.00
NDX

NASDAQ 100 Index

24,655.34 +274.61 +1.13
NYA

NYSE Composite Index

22,258.58 +207.64 +0.94
XAX

NYSE AMEX Composite Index

8,568.75 +148.28 +1.76
RUI

RUSSELL 1000 Index

3,652.90 +36.62 +1.01
RUT

Russell 2000 Index

2,503.29 +23.24 +0.94
RUA

Russell 3000 Index

3,804.73 +38.02 +1.01
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 -1.12 -4.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.63 -1.80 -6.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.92 -2.36 -8.65
 
Recent
Ticker Last Chg %Chg Volume
COLL

Collegium Pharmaceutical Inc.

35.62 +1.12 +3.25 670,231