|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 34.84 USD | -2.08% |
|
+3.88% | -24.75% |
| 05-15 | Collegium Pharmaceutical, Inc. Announces Appointment of Michael Donovan as Director | CI |
| 05-12 | Collegium completes acquisition of Azstarys® from Corium Therapeutics | RE |
Quotes 5-day view: Collegium Pharmaceutical, Inc.
Delayed Quote Nasdaq
| 2026-06-18 | 2026-06-22 | 2026-06-23 | 2026-06-24 | 2026-06-25 | |
|---|---|---|---|---|---|
| Last | US$33.54 | US$33.45 | US$34.62 | US$35.58 | US$34.84 |
| Volume | 631,903 | 477,323 | 317,954 | 352,748 | 229,560 |
| Change | -0.42% | -0.27% | +3.50% | +2.77% | -2.08% |
| Opening | US$33.99 | US$33.54 | US$33.92 | US$34.89 | US$35.37 |
| High | US$34.27 | US$33.86 | US$34.87 | US$36.09 | US$36.18 |
| Low | US$33.01 | US$32.90 | US$33.79 | US$34.89 | US$34.54 |
Performance
| 1 day | -2.08% | ||
| 1 week | +3.88% | ||
| Current month | +3.66% | ||
| 1 month | +2.26% | ||
| 3 months | +4.78% | ||
| 6 months | -29.73% | ||
| Current year | -24.75% | ||
| 1 year | +16.95% | ||
| 3 years | +53.28% | ||
| 5 years | +37.82% | ||
| 10 years | +169.45% |
Volumes
marketsDaily volume
229,561
Estimated daily volume
229,561
Avg. Volume 20 sessions
375,893
Daily volume ratio
0.61
Avg. Volume 20 sessions USD
13,096,112.12
Record volume 1
8,511,335
Record volume 2
4,636,942
Record volume 3
4,088,987
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,153,993,856
Net sales (USD)
780,567,000
Number of employees
423
Sales / Employee (USD)
1,845,312
Free-Float
77.32 %
Free-Float capitalization (USD)
1,140,670,569
Average Daily Capital Traded
1.13%
Indicators
Moving average 5 days
34.41
Moving average 20 days
33.56
Moving average 50 days
34.09
Moving average 100 days
36.64
Price spread / (MMA5)
-1.25%
Price spread / (MMA20)
-3.67%
Price spread / (MMA50)
-2.16%
Price spread / (MMA100)
+5.18%
STIM
RSI 9 days
64.79
RSI 14 days
59.18
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.08% | +3.88% | +16.95% | +53.28% | 1.15B | |
| +0.93% | +2.65% | +42.33% | +145.77% | 996B | |
| +1.61% | +7.22% | +60.81% | +47.98% | 580B | |
| +3.51% | +12.31% | +31.15% | +78.88% | 415B | |
| +0.99% | +5.11% | +29.26% | +21.27% | 326B | |
| +1.34% | +6.74% | +32.63% | +38.93% | 280B | |
| +1.09% | +6.90% | +37.22% | +23.11% | 284B | |
| +1.32% | +12.69% | -27.48% | -42.00% | 210B | |
| +0.40% | +4.51% | +25.85% | +55.35% | 190B | |
| -1.05% | +0.06% | +16.91% | +59.86% | 155B | |
| Average | +0.81% | +4.99% | +26.56% | +48.24% | 343.79B | |
| Weighted average by Cap. | +1.31% | +4.81% | +35.32% | +70.18% |
Historical Quotes: Collegium Pharmaceutical, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f04ab115b867e0.DdQ6h4aGyTMFP7w3p6TuHPYd6BXYSYuYFIcfF0vlybg.ToFP7bXfmVFkWIp55JelZJhl3lP1PeboUtgybnjSju5CjkL9_NeIe1dbiA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 34.84 | 40,547 | 126,252 |
| 15:59:59 | 34.84 | 100 | 85,705 |
| 15:59:55 | 34.84 | 200 | 85,605 |
| 15:59:53 | 34.83 | 100 | 85,405 |
| 15:59:52 | 34.85 | 100 | 85,305 |
| 15:59:52 | 34.86 | 100 | 85,205 |
| 15:59:52 | 34.85 | 100 | 85,105 |
| 15:59:52 | 34.86 | 188 | 85,005 |
| 15:59:52 | 34.85 | 100 | 84,817 |
| 15:59:50 | 34.84 | 100 | 84,717 |
Course Extremes
| 1 week | 32.9 |  | 36.18 |
| 1 month | 30.13 | | 36.18 |
| Current year | 30.13 | | 49.31 |
| 1 year | 29.19 | | 50.79 |
| 3 years | 20.83 | | 50.79 |
| 5 years | 14.04 | | 50.79 |
| 10 years | 7.37 | | 50.79 |
Monthly variations
Annual variations
| 2026 | -24.75% | ||
| 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
