COLL: Collegium Pharmaceutical Inc.

As of Friday, July 17th, 2026

$ 36.08

-0.19 -0.52%

Open: 36.00
High: 36.93
Low: 35.50
Volume: 316,318
Previous Close on Thursday, July 16th, 2026

$ 36.27

-0.45 -1.23%

Open: 37.00
High: 37.70
Low: 36.23
Volume: 379,954

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 36.00 36.93 35.50 36.08 316,318 -0.19 -0.52
2026-07-16 37.00 37.70 36.23 36.27 379,954 -0.45 -1.23
2026-07-15 34.89 36.76 34.51 36.72 62,382 +1.70 +4.85
2026-07-14 34.57 35.28 34.25 35.02 552,683 +0.20 +0.57
2026-07-13 35.15 35.54 34.65 34.82 343,095 -0.41 -1.16
2026-07-10 36.12 36.27 35.14 35.23 286,216 -0.58 -1.62
2026-07-09 35.66 36.12 34.57 35.81 466,329 -0.02 -0.06
2026-07-08 36.73 36.73 35.79 35.83 445,359 -0.61 -1.67
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 37.70
On 2026-07-16		 34.25
On 2026-07-14		 0.85 2.41 37.70
On 2026-07-16		 35.50
On 2026-07-17		 -5.84 35.78
10D 38.50
On 2026-07-07		 34.25
On 2026-07-14		 -0.95 -2.57 38.50
On 2026-07-07		 34.25
On 2026-07-14		 -11.03 35.97
20D 38.50
On 2026-07-07		 32.90
On 2026-06-22		 2.40 7.13 38.50
On 2026-07-07		 34.25
On 2026-07-14		 -11.03 35.67
WTD 37.70
On 2026-07-16		 34.25
On 2026-07-14		 0.85 2.41 37.70
On 2026-07-16		 35.50
On 2026-07-17		 -5.84 35.78
MTD 38.50
On 2026-07-07		 34.25
On 2026-07-14		 -0.12 -0.33 38.50
On 2026-07-07		 34.25
On 2026-07-14		 -11.03 36.05
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
COLL

Collegium Pharmaceutical Inc.

36.08 -0.19 -0.52 316,318