|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 36.29 USD | +1.09% |
|
+4.52% | -21.62% |
| 07-20 | Collegium Pharmaceutical to Relocate HQ to One Lincoln in Boston | MT |
| 05-15 | Collegium Pharmaceutical, Inc. Announces Appointment of Michael Donovan as Director | CI |
Quotes 5-day view: Collegium Pharmaceutical, Inc.
Delayed Quote Nasdaq
| 23/07/2026 | 24/07/2026 | 27/07/2026 | 28/07/2026 | 29/07/2026 | |
|---|---|---|---|---|---|
| Last | $35.59 | $35.20 | $35.52 | $35.90 | $36.29 |
| Volume | 253,217 | 254,181 | 309,712 | 225,604 | 349,653 |
| Change | +2.51% | -1.10% | +0.91% | +1.07% | +1.09% |
| Opening | $34.32 | $35.72 | $35.44 | $36.00 | $35.96 |
| High | $35.69 | $35.85 | $36.03 | $36.56 | $36.64 |
| Low | $34.00 | $35.16 | $35.26 | $35.52 | $35.96 |
Performance
| 1 day | +1.09% | ||
| 1 week | +4.52% | ||
| Current month | +0.25% | ||
| 1 month | +0.86% | ||
| 3 months | +7.49% | ||
| 6 months | -19.98% | ||
| Current year | -21.62% | ||
| 1 year | +16.28% | ||
| 3 years | +61.65% | ||
| 5 years | +45.16% | ||
| 10 years | +199.18% |
Volumes
marketsDaily volume
349,653
Estimated daily volume
349,653
Avg. Volume 20 sessions
358,236
Daily volume ratio
0.98
Avg. Volume 20 sessions USD
13,000,384.44
Record volume 1
8,511,335
Record volume 2
4,636,942
Record volume 3
4,088,987
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,177,021,839
Net sales (USD)
780,567,000
Number of employees
423
Sales / Employee (USD)
1,845,312
Free-Float
77.32 %
Free-Float capitalization (USD)
1,163,432,686
Average Daily Capital Traded
1.1%
Indicators
Moving average 5 days
35.7
Moving average 20 days
35.86
Moving average 50 days
34.67
Moving average 100 days
34.62
Price spread / (MMA5)
-1.63%
Price spread / (MMA20)
-1.20%
Price spread / (MMA50)
-4.48%
Price spread / (MMA100)
-4.60%
STIM
RSI 9 days
53.55
RSI 14 days
53.04
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.09% | +4.52% | +16.28% | +61.65% | 1.18B | |
| -0.87% | +4.04% | +58.60% | +163.92% | 1,079B | |
| -0.45% | +3.87% | +57.95% | +52.18% | 640B | |
| +0.04% | +3.95% | +37.69% | +74.54% | 465B | |
| -1.69% | +8.81% | +39.38% | +34.26% | 353B | |
| -0.51% | +3.51% | +36.97% | +43.76% | 301B | |
| +1.50% | +3.40% | +17.71% | +18.77% | 271B | |
| +0.79% | +5.81% | -2.55% | -36.02% | 228B | |
| -1.39% | +5.90% | +27.70% | +64.00% | 209B | |
| -1.18% | +1.83% | +16.20% | +72.69% | 165B | |
| Average | -0.27% | +4.80% | +30.59% | +54.98% | 371.08B | |
| Weighted average by Cap. | -0.50% | +4.86% | +41.92% | +78.82% |
Historical Quotes: Collegium Pharmaceutical, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
8057ecc5eeb9a.jIeopeSRTkeLGC56Se9FR1e51fe4KsHGgnZUoVw3ZPM.wt7E9ZXEKj75XB4_GIcocTTSpIHCGZWj2yQy-TsHV5zd3fLwyct4NNhyWQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:00:00 | 36.29 | 81,570 | 251,872 |
| 22:59:59 | 36.30 | 148 | 170,302 |
| 22:59:59 | 36.29 | 118 | 170,154 |
| 22:59:56 | 36.30 | 100 | 170,036 |
| 22:59:56 | 36.30 | 100 | 169,936 |
| 22:59:53 | 36.29 | 120 | 169,836 |
| 22:59:51 | 36.27 | 100 | 169,716 |
| 22:59:51 | 36.27 | 100 | 169,616 |
| 22:59:50 | 36.28 | 100 | 169,516 |
| 22:59:50 | 36.28 | 320 | 169,416 |
Course Extremes
| 1 week | 35.16 |  | 36.64 |
| 1 month | 34 | | 38.5 |
| Current year | 30.13 | | 49.31 |
| 1 year | 29.19 | | 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 | -21.62% | ||
| 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
