COLL: Collegium Pharmaceutical Inc.

As of Friday, August 22nd, 2025

$ 39.11

-0.41 -1.04%

Open: 39.84
High: 39.95
Low: 38.81
Volume: 438,281
Previous Close on Thursday, August 21st, 2025

$ 39.52

+1.15 +3.00%

Open: 38.50
High: 39.53
Low: 38.16
Volume: 339,001

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 39.84 39.95 38.81 39.11 438,281 -0.41 -1.04
2025-08-21 38.50 39.53 38.16 39.52 339,001 +1.15 +3.00
2025-08-20 37.56 38.49 37.29 38.37 356,927 +0.74 +1.97
2025-08-19 38.11 38.50 37.56 37.63 445,614 -0.56 -1.47
2025-08-18 37.93 38.49 37.73 38.19 294,783 +0.45 +1.19
2025-08-15 37.38 37.85 37.12 37.74 329,757 +0.58 +1.56
2025-08-14 37.01 37.57 36.62 37.16 403,802 -0.70 -1.85
2025-08-13 37.89 38.24 37.68 37.86 421,968 -0.01 -0.03
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 39.95
On 2025-08-22		 37.29
On 2025-08-20		 1.37 3.63 38.50
On 2025-08-19		 37.29
On 2025-08-20		 -3.14 38.56
10D 39.95
On 2025-08-22		 34.93
On 2025-08-11		 4.18 11.97 38.24
On 2025-08-13		 36.62
On 2025-08-14		 -4.22 37.96
20D 39.95
On 2025-08-22		 29.19
On 2025-08-01		 7.33 23.06 31.98
On 2025-07-28		 29.19
On 2025-08-01		 -8.72 34.63
WTD 39.95
On 2025-08-22		 37.29
On 2025-08-20		 1.37 3.63 38.50
On 2025-08-19		 37.29
On 2025-08-20		 -3.14 38.56
MTD 39.95
On 2025-08-22		 29.19
On 2025-08-01		 9.25 30.98 31.38
On 2025-08-04		 29.70
On 2025-08-06		 -5.34 35.59
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
MCHP

Microchip Technology Inc.

69.14 +3.04 +4.60 12,323,922
COLL

Collegium Pharmaceutical Inc.

39.11 -0.41 -1.04 438,281