COLL: Collegium Pharmaceutical Inc.

As of Thursday, July 17th, 2025

$ 31.77

-- 0 0%

Open: 31.77
High: 31.77
Low: 31.77
Volume: N/A
Previous Close on Wednesday, July 16th, 2025

$ 31.77

-0.23 -0.72%

Open: 32.03
High: 32.32
Low: 31.62
Volume: 253,429

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-16 32.03 32.32 31.62 31.77 253,429 -0.23 -0.72
2025-07-15 32.83 32.95 31.91 32.00 246,540 -0.83 -2.53
2025-07-14 32.57 32.85 32.25 32.83 325,243 +0.31 +0.95
2025-07-11 32.83 33.01 32.45 32.52 189,895 -0.48 -1.45
2025-07-10 32.38 33.22 32.20 33.00 324,239 +0.64 +1.98
2025-07-09 31.86 32.50 31.62 32.36 449,516 +0.79 +2.50
2025-07-08 30.90 31.74 30.60 31.57 302,788 +0.67 +2.17
2025-07-07 31.82 31.99 30.76 30.90 431,620 +0.55 +1.81
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 33.22
On 2025-07-10		 31.62
On 2025-07-16		 -0.59 -1.82 33.22
On 2025-07-10		 31.62
On 2025-07-16		 -4.82 32.42
10D 33.22
On 2025-07-10		 29.82
On 2025-07-03		 1.47 4.85 33.22
On 2025-07-10		 31.62
On 2025-07-16		 -4.82 31.78
20D 33.22
On 2025-07-10		 29.11
On 2025-06-18		 2.06 6.93 33.22
On 2025-07-10		 31.62
On 2025-07-16		 -4.82 30.81
WTD 32.95
On 2025-07-15		 31.62
On 2025-07-16		 -0.75 -2.31 32.95
On 2025-07-15		 31.62
On 2025-07-16		 -4.02 32.20
MTD 33.22
On 2025-07-10		 29.48
On 2025-07-01		 2.20 7.44 33.22
On 2025-07-10		 31.62
On 2025-07-16		 -4.82 31.65
As of Wednesday, July 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

261.59 -4.59 -1.72 13,102,954
KO

The Coca-Cola Company

70.27 +1.00 +1.44 12,289,178
PFE

Pfizer Inc.

24.58 -0.04 -0.14 36,079,416
VZ

Verizon Communications Inc.

41.11 -0.14 -0.34 10,671,693
VIX

CBOE Volatility Index

16.53 -0.63 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,545.50 +290.72 +0.66 306,952,205
DJTA

Dow Jones Transportation Average

16,005.61 +185.27 +1.17 158,453,132
SPX

S&P 500 Index

6,302.20 +38.50 +0.61
OEX

S&P 100 Index

3,103.29 +17.25 +0.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,086.06 +178.09 +0.78
NYA

NYSE Composite Index

20,606.67 +120.92 +0.59
XAX

NYSE AMEX Composite Index

5,972.93 +24.09 +0.40
RUI

RUSSELL 1000 Index

3,450.30 +22.72 +0.66
RUT

Russell 2000 Index

2,254.81 +27.83 +1.25
RUA

Russell 3000 Index

3,586.24 +24.50 +0.69
VIX

CBOE Volatility Index

16.53 -0.63 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.45 -0.19 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.40 -0.20 -0.93
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.69 -0.40 -1.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,609.05 +107.22 +1.02
 
Recent
Ticker Last Chg %Chg Volume
COLL

Collegium Pharmaceutical Inc.

31.77 0.00 0.00