|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 31.36 USD | -12.27% |
|
-11.20% | -30.99% |
Quotes 5-day view: Collegium Pharmaceutical, Inc.
Delayed Quote Nasdaq
| 2026-07-31 | 2026-08-03 | 2026-08-04 | 2026-08-05 | 2026-08-06 | |
|---|---|---|---|---|---|
| Last | US$35.39 | US$35.58 | US$35.73 | US$35.74 | US$31.88 |
| Volume | 288,493 | 374,456 | 438,601 | 402,417 | 184,935 |
| Change | -1.64% | +0.54% | +0.42% | +0.03% | -12.27% |
| Opening | US$35.71 | US$35.43 | US$35.46 | US$35.71 | US$31.68 |
| High | US$36.28 | US$36.45 | US$36.00 | US$36.42 | US$33.03 |
| Low | US$34.40 | US$34.68 | US$35.00 | US$35.42 | US$31.00 |
Performance
| 1 day | -12.27% | ||
| 1 week | -11.20% | ||
| Current month | -9.72% | ||
| 1 month | -14.73% | ||
| 3 months | -12.49% | ||
| 6 months | -32.89% | ||
| Current year | -30.99% | ||
| 1 year | +7.39% | ||
| 3 years | +32.85% | ||
| 5 years | +55.55% | ||
| 10 years | +165.37% |
Volumes
marketsDaily volume
184,935
Estimated daily volume
2,036,461
Avg. Volume 20 sessions
332,140
Daily volume ratio
6.13
Avg. Volume 20 sessions USD
10,414,249.7
Record volume 1
8,511,335
Record volume 2
4,636,942
Record volume 3
4,088,987
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,159,183,261
Net sales (USD)
780,567,000
Number of employees
423
Sales / Employee (USD)
1,845,312
Free-Float
77.32 %
Free-Float capitalization (USD)
1,145,800,061
Average Daily Capital Traded
0.9%
Indicators
Moving average 5 days
35.68
Moving average 20 days
35.65
Moving average 50 days
34.85
Moving average 100 days
34.59
Price spread / (MMA5)
+13.81%
Price spread / (MMA20)
+13.71%
Price spread / (MMA50)
+11.15%
Price spread / (MMA100)
+10.31%
STIM
RSI 9 days
50.98
RSI 14 days
51.47
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -12.27% | -11.20% | +7.39% | +32.85% | 1.16B | |
| +1.01% | +3.07% | +59.49% | +162.15% | 1,043B | |
| -0.56% | +0.85% | +51.24% | +49.04% | 621B | |
| -1.58% | -4.54% | +25.18% | +63.45% | 435B | |
| +0.14% | +3.76% | +47.51% | +38.46% | 361B | |
| +0.30% | -1.03% | +35.84% | +39.65% | 293B | |
| -1.51% | -6.44% | +7.66% | +9.32% | 251B | |
| -0.95% | +5.01% | +42.99% | +60.93% | 220B | |
| -0.29% | -10.74% | +2.02% | -45.88% | 201B | |
| -0.30% | +1.02% | +20.25% | +64.39% | 164B | |
| Average | -1.58% | -3.58% | +29.96% | +47.44% | 359.03B | |
| Weighted average by Cap. | -0.13% | -3.79% | +41.11% | +75.15% |
Historical Quotes: Collegium Pharmaceutical, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d6bb7be161ebf.zDdsNIZ5-SFFH7jNeLv2LsfPnaE11HMLLICPzIDfYO8.rwM5YNVKvk0dXtquIN-QSaiA7dBqsDxcG9P-k-u8L52FADx7yTOLSypQ4Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 10:05:19 | 31.88 | 100 | 137,124 |
| 10:05:17 | 31.95 | 100 | 137,024 |
| 10:05:17 | 31.95 | 200 | 136,924 |
| 10:05:11 | 31.96 | 100 | 136,724 |
| 10:04:47 | 32.06 | 100 | 136,624 |
| 10:04:36 | 31.96 | 100 | 136,524 |
| 10:04:26 | 31.95 | 100 | 136,424 |
| 10:04:12 | 31.95 | 100 | 136,324 |
| 10:04:05 | 31.94 | 100 | 136,224 |
| 10:03:56 | 31.94 | 100 | 136,124 |
Course Extremes
| 1 week | 31 |  | 36.45 |
| 1 month | 31 | | 38.5 |
| Current year | 30.13 | | 49.31 |
| 1 year | 30.13 | | 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 | -22.81% | ||
| 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
