|
Market Closed -
Nasdaq
23:00:00 13/10/2026 +03
|
5-day change | 1st Jan Change | ||
| 21.53 USD | -2.36% |
|
-1.60% | -53.50% |
Stock exchange
Quotes 5-day view: Collegium Pharmaceutical, Inc.
Delayed Quote Nasdaq
| 07/10/2026 | 08/10/2026 | 09/10/2026 | 12/10/2026 | 13/10/2026 | |
|---|---|---|---|---|---|
| Last | $21.93 | $22.11 | $22.09 | $22.05 | $21.53 |
| Volume | 783,474 | 532,922 | 438,440 | 528,695 | 846,421 |
| Change | +0.23% | +0.82% | -0.09% | -0.18% | -2.36% |
| Opening | $21.88 | $22.03 | $22.01 | $22.14 | $22.05 |
| High | $22.15 | $22.18 | $22.40 | $22.28 | $22.21 |
| Low | $21.73 | $21.79 | $21.77 | $21.79 | $21.46 |
Performance
| 1 day | -2.36% | ||
| 1 week | -1.60% | ||
| Current month | -1.33% | ||
| 1 month | -5.36% | ||
| 3 months | -38.17% | ||
| 6 months | -39.56% | ||
| Current year | -53.50% | ||
| 1 year | -32.80% | ||
| 3 years | -1.69% | ||
| 5 years | +2.87% | ||
| 10 years | +18.49% |
Volumes
marketsDaily volume
846,421
Estimated daily volume
846,421
Avg. Volume 20 sessions
729,928
Daily volume ratio
1.16
Avg. Volume 20 sessions USD
15,715,349.84
Record volume 1
8,511,335
Record volume 2
4,636,942
Record volume 3
4,088,987
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
700,922,347
Net sales (USD)
780,567,000
Number of employees
423
Sales / Employee (USD)
1,845,312
Free-Float
77.39%
Free-Float capitalization (USD)
692,860,223
Average Daily Capital Traded
2.24%
Indicators
Moving average 5 days
21.94
Moving average 20 days
22.25
Moving average 50 days
25.11
Moving average 100 days
29.83
Price spread / (MMA5)
+1.91%
Price spread / (MMA20)
+3.37%
Price spread / (MMA50)
+16.62%
Price spread / (MMA100)
+38.53%
STIM
RSI 9 days
37.76
RSI 14 days
33.45
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.36% | -1.60% | -32.80% | -1.69% | 701M | |
| -1.36% | +0.78% | +42.36% | +91.48% | 1,040B | |
| -5.73% | -2.42% | +30.23% | +58.50% | 599B | |
| -2.40% | +2.88% | +19.13% | +85.43% | 485B | |
| -2.39% | +0.03% | +65.67% | +36.51% | 350B | |
| -0.06% | +2.86% | +24.03% | +41.07% | 345B | |
| -0.55% | +1.81% | +14.16% | +36.31% | 272B | |
| -1.08% | -0.52% | -6.51% | +8.40% | 244B | |
| -1.13% | +2.54% | +41.19% | +45.32% | 223B | |
| -1.67% | +2.56% | +25.13% | +90.50% | 183B | |
| Average | -1.59% | +1.98% | +22.26% | +49.18% | 374.35B | |
| Weighted average by Cap. | -1.32% | +2.31% | +31.73% | +63.37% |
Historical Quotes: Collegium Pharmaceutical, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
be40699bfe84.ixaTvhQ5FgKaB_yxV3yur-tDbT_fgKu8I76DR4V6phc.5WTm12VzY0SsZobhNjrW-YBwOWiF2Z_ae-TAKdZMknPyX_b4fldXbNV1jw
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:00:00 | 21.53 | 209,383 | 618,031 |
| 22:59:58 | 21.54 | 200 | 408,648 |
| 22:59:58 | 21.54 | 150 | 408,448 |
| 22:59:57 | 21.55 | 300 | 408,298 |
| 22:59:56 | 21.55 | 110 | 407,998 |
| 22:59:56 | 21.54 | 100 | 407,888 |
| 22:59:55 | 21.54 | 100 | 407,788 |
| 22:59:55 | 21.54 | 302 | 407,688 |
| 22:59:55 | 21.54 | 100 | 407,386 |
| 22:59:53 | 21.54 | 120 | 407,286 |
Price Extremes
| 1 week | 21.46 |  | 22.4 |
| 1 month | 21.43 | | 23.69 |
| Current year | 21.43 | | 49.31 |
| 1 year | 21.43 | | 50.79 |
| 3 years | 20.95 | | 50.79 |
| 5 years | 14.04 | | 50.79 |
| 10 years | 7.37 | | 50.79 |
Monthly variations
Annual variations
| 2026 | -53.50% | ||
| 2025 | +61.61% | ||
| 2024 | -6.92% | ||
| 2023 | +32.67% | ||
| 2022 | +24.20% | ||
| 2021 | -6.74% | ||
| 2020 | -2.67% | ||
| 2019 | +19.86% | ||
| 2018 | -6.99% | ||
| 2017 | +18.56% | ||
| 2016 | -43.38% | ||
| 2015 | +123.76% |
- Stock Market
- Stocks
- COLL Stock
- Quotes Collegium Pharmaceutical, Inc.
Select your edition
All financial news and data tailored to specific country editions
