|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 33.54 USD | -0.42% |
|
-3.18% | -27.56% |
| 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
| 2026-06-12 | 2026-06-15 | 2026-06-16 | 2026-06-17 | 2026-06-18 | |
|---|---|---|---|---|---|
| Last | 34.64 $ | 34.19 $ | 34.65 $ | 33.68 $ | 33.54 $ |
| Volume | 278,459 | 408,095 | 181,689 | 413,791 | 631,903 |
| Change | - | -1.30% | +1.35% | -2.80% | -0.42% |
| Opening | 34.69 $ | 34.70 $ | 34.53 $ | 33.27 $ | 33.99 $ |
| High | 34.93 $ | 35.21 $ | 34.87 $ | 34.66 $ | 34.27 $ |
| Low | 34.32 $ | 34.06 $ | 33.81 $ | 31.69 $ | 33.01 $ |
Performance
| 1 day | -0.42% | ||
| 1 week | -3.18% | ||
| Current month | -0.21% | ||
| 1 month | -2.56% | ||
| 3 months | -5.36% | ||
| 6 months | -31.38% | ||
| Current year | -27.56% | ||
| 1 year | +12.44% | ||
| 3 years | +41.88% | ||
| 5 years | +48.08% | ||
| 10 years | +154.09% |
Volumes
marketsDaily volume
631,903
Estimated daily volume
631,903
Avg. Volume 20 sessions
412,110
Daily volume ratio
1.53
Avg. Volume 20 sessions USD
13,822,169.4
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)
1,087,828,947
Net sales (USD)
780,567,000
Number of employees
423
Sales / Employee (USD)
1,845,312
Free-Float
77.32 %
Free-Float capitalization (USD)
1,075,269,559
Average Daily Capital Traded
1.27%
Indicators
Moving average 5 days
34.14
Moving average 20 days
33.53
Moving average 50 days
34.14
Moving average 100 days
37.07
Price spread / (MMA5)
+1.79%
Price spread / (MMA20)
-0.04%
Price spread / (MMA50)
+1.78%
Price spread / (MMA100)
+10.54%
STIM
RSI 9 days
48.28
RSI 14 days
48.54
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.42% | -3.18% | +12.44% | +41.88% | 1.09B | |
| -1.21% | -3.04% | +44.03% | +142.51% | 980B | |
| -2.48% | -5.18% | +52.47% | +39.36% | 550B | |
| -2.14% | -4.94% | +16.83% | +58.18% | 382B | |
| +0.25% | -3.09% | +23.33% | +16.78% | 316B | |
| +0.61% | -1.69% | +27.35% | +14.22% | 272B | |
| +0.22% | -3.10% | +24.67% | +30.69% | 268B | |
| +4.59% | +1.98% | -38.43% | -46.41% | 199B | |
| -1.19% | -4.95% | +16.68% | +48.70% | 182B | |
| -1.35% | -1.46% | +14.06% | +59.46% | 154B | |
| Average | -0.31% | -2.95% | +19.34% | +40.54% | 330.34B | |
| Weighted average by Cap. | -0.78% | -3.68% | +29.48% | +63.48% |
Historical Quotes: Collegium Pharmaceutical, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
18b4bc503ec2e5fca.UE3c6pT1H-5QHqQZCG7TIB_P0vZ3qa0hxnE3zsI3z4k.GAC5s_KdVL8fbdxGPyK7VlKXi8NH85sW9TRZ-phj-NAVGrS55Yd0mzdPww
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 33.54 | 283,692 | 465,085 |
| 15:59:59 | 33.50 | 100 | 181,393 |
| 15:59:59 | 33.52 | 214 | 181,293 |
| 15:59:59 | 33.50 | 100 | 181,079 |
| 15:59:58 | 33.52 | 100 | 180,979 |
| 15:59:58 | 33.50 | 100 | 180,879 |
| 15:59:57 | 33.50 | 199 | 180,779 |
| 15:59:57 | 33.51 | 100 | 180,580 |
| 15:59:57 | 33.52 | 1,660 | 180,480 |
| 15:59:57 | 33.52 | 700 | 178,820 |
Course Extremes
| 1 week | 31.69 |  | 34.87 |
| 1 month | 30.13 | | 35.52 |
| 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 | -27.56% | ||
| 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
