|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 29.11 USD | -18.55% |
|
-19.09% | -37.13% |
Quotes 5-day view: Collegium Pharmaceutical, Inc.
Delayed Quote Nasdaq
| 31/07/2026 | 03/08/2026 | 04/08/2026 | 05/08/2026 | 06/08/2026 | |
|---|---|---|---|---|---|
| Last | $35.39 | $35.58 | $35.73 | $35.74 | $29.11 |
| Volume | 288,493 | 374,456 | 438,601 | 402,417 | 2,132,048 |
| Change | -1.64% | +0.54% | +0.42% | +0.03% | -18.55% |
| Opening | $35.71 | $35.43 | $35.46 | $35.71 | $31.68 |
| High | $36.28 | $36.45 | $36.00 | $36.42 | $33.03 |
| Low | $34.40 | $34.68 | $35.00 | $35.42 | $28.90 |
Performance
| 1 day | -18.55% | ||
| 1 week | -19.09% | ||
| Current month | -17.75% | ||
| 1 month | -22.31% | ||
| 3 months | -20.27% | ||
| 6 months | -38.86% | ||
| Current year | -37.13% | ||
| 1 year | -2.15% | ||
| 3 years | +23.93% | ||
| 5 years | +41.72% | ||
| 10 years | +141.78% |
Volumes
marketsDaily volume
2,132,048
Estimated daily volume
2,132,048
Avg. Volume 20 sessions
317,370
Daily volume ratio
6.72
Avg. Volume 20 sessions USD
9,238,640.7
Record volume 1
8,511,335
Record volume 2
4,636,942
Record volume 3
4,088,987
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
944,147,306
Net sales (USD)
780,567,000
Number of employees
423
Sales / Employee (USD)
1,845,312
Free-Float
77.32 %
Free-Float capitalization (USD)
933,246,775
Average Daily Capital Traded
0.98%
Indicators
Moving average 5 days
34.31
Moving average 20 days
35.65
Moving average 50 days
34.88
Moving average 100 days
34.53
Price spread / (MMA5)
+17.86%
Price spread / (MMA20)
+22.46%
Price spread / (MMA50)
+19.84%
Price spread / (MMA100)
+18.63%
STIM
RSI 9 days
51.12
RSI 14 days
51.54
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -18.55% | -19.09% | -2.15% | +23.93% | 944M | |
| +1.89% | +3.20% | +59.70% | +165.18% | 1,062B | |
| -0.24% | +0.45% | +50.64% | +52.02% | 619B | |
| -0.95% | -5.26% | +24.23% | +65.08% | 431B | |
| +2.36% | +5.29% | +49.46% | +40.57% | 358B | |
| +1.21% | -0.19% | +35.80% | +40.63% | 293B | |
| +1.51% | -4.96% | +9.64% | +10.29% | 247B | |
| -0.73% | +4.44% | +42.22% | +66.41% | 219B | |
| +5.23% | +0.28% | -0.49% | -43.68% | 200B | |
| -0.68% | -0.32% | +18.66% | +66.32% | 162B | |
| Average | -1.17% | -3.62% | +28.77% | +48.68% | 359.32B | |
| Weighted average by Cap. | +0.25% | -0.83% | +41.18% | +78.29% |
Historical Quotes: Collegium Pharmaceutical, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
8e1c.o1Q6491APEDc7ODoAps9okB9Gc0zO-LK1GCbeQdaUQQ.5BNx1LkrUAOXlKG9T8JWkyIuQfgAUtSe5BH2G24UZHfrHWCKjzdfDJuCiw
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:00 | 29.11 | 156,265 | 1,570,585 |
| 23:59:59 | 29.16 | 100 | 1,414,320 |
| 23:59:59 | 29.15 | 100 | 1,414,220 |
| 23:59:59 | 29.13 | 100 | 1,414,120 |
| 23:59:58 | 29.15 | 100 | 1,414,020 |
| 23:59:58 | 29.14 | 100 | 1,413,920 |
| 23:59:58 | 29.14 | 100 | 1,413,820 |
| 23:59:58 | 29.12 | 100 | 1,413,720 |
| 23:59:58 | 29.12 | 100 | 1,413,620 |
| 23:59:58 | 29.11 | 100 | 1,413,520 |
Course Extremes
| 1 week | 28.9 |  | 36.45 |
| 1 month | 28.9 | | 37.7 |
| Current year | 28.9 | | 49.31 |
| 1 year | 28.9 | | 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 | -37.13% | ||
| 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
