|
Market Closed -
Nasdaq
01:00:00 07/11/2026 +04
|
5-day change | 1st Jan Change | ||
| 24.21 USD | -3.78% |
|
+1.72% | -47.71% |
Stock exchange
Quotes 5-day view: Collegium Pharmaceutical, Inc.
Delayed Quote Nasdaq
| 02/11/2026 | 03/11/2026 | 04/11/2026 | 05/11/2026 | 06/11/2026 | |
|---|---|---|---|---|---|
| Last | $23.68 | $23.73 | $23.67 | $25.16 | $24.21 |
| Volume | 600,668 | 524,868 | 803,990 | 1,573,886 | 775,576 |
| Change | -0.50% | +0.21% | -0.25% | +6.29% | -3.78% |
| Opening | $23.96 | $23.67 | $24.11 | $25.74 | $24.06 |
| High | $24.08 | $23.92 | $24.48 | $26.39 | $24.80 |
| Low | $23.25 | $23.49 | $23.42 | $24.32 | $23.71 |
Performance
| 1 day | -3.78% | ||
| 1 week | +1.72% | ||
| Current month | +1.72% | ||
| 1 month | +9.50% | ||
| 3 months | -17.85% | ||
| 6 months | -35.95% | ||
| Current year | -47.71% | ||
| 1 year | -42.77% | ||
| 3 years | +4.76% | ||
| 5 years | +19.03% | ||
| 10 years | +62.37% |
Volumes
marketsDaily volume
775,576
Estimated daily volume
775,576
Avg. Volume 20 sessions
658,661
Daily volume ratio
1.18
Avg. Volume 20 sessions USD
15,946,182.81
Record volume 1
8,511,335
Record volume 2
4,636,942
Record volume 3
4,088,987
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
752,336,015
Net sales (USD)
780,567,000
Number of employees
423
Sales / Employee (USD)
1,845,312
Free-Float
77.39%
Free-Float capitalization (USD)
779,105,714
Average Daily Capital Traded
2.12%
Indicators
Moving average 5 days
24.09
Moving average 20 days
23.18
Moving average 50 days
23.04
Moving average 100 days
28.02
Price spread / (MMA5)
-0.50%
Price spread / (MMA20)
-4.24%
Price spread / (MMA50)
-4.85%
Price spread / (MMA100)
+15.75%
STIM
RSI 9 days
75.93
RSI 14 days
67.79
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.78% | +1.72% | -42.77% | +4.76% | 752M | |
| -0.79% | -4.48% | +46.48% | +118.69% | 1,206B | |
| +1.43% | +1.11% | +48.05% | +83.72% | 665B | |
| +1.07% | -1.21% | +32.92% | +105.10% | 515B | |
| +1.87% | -0.10% | +42.27% | +66.65% | 381B | |
| -0.14% | -1.87% | +70.06% | +40.55% | 362B | |
| +1.08% | +2.16% | +31.47% | +59.38% | 307B | |
| +1.52% | +1.76% | +7.45% | +35.15% | 289B | |
| +0.03% | -1.20% | +43.79% | +68.49% | 249B | |
| -0.41% | -2.22% | +40.43% | +114.24% | 207B | |
| Average | +0.18% | -1.21% | +32.02% | +69.67% | 418.05B | |
| Weighted average by Cap. | +0.45% | -1.96% | +42.44% | +86.60% |
Historical Quotes: Collegium Pharmaceutical, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d46.4lsSRf_is3gG_K8U_vuB1q5A5ZfDgqJ_JS1z_HcdHoo.sxpCA56H5h4yzchaucvFpfYB3PKi18cedxosi1pTfe-vOUQgvrD5MU_MwA
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:00:00 | 24.21 | 149,853 | 495,088 |
| 00:59:59 | 24.19 | 128 | 345,235 |
| 00:59:58 | 24.19 | 100 | 345,107 |
| 00:59:57 | 24.20 | 138 | 345,007 |
| 00:59:56 | 24.19 | 110 | 344,869 |
| 00:59:52 | 24.20 | 100 | 344,759 |
| 00:59:51 | 24.20 | 200 | 344,659 |
| 00:59:50 | 24.20 | 100 | 344,459 |
| 00:59:49 | 24.20 | 100 | 344,359 |
| 00:59:48 | 24.20 | 162 | 344,259 |
Price Extremes
| 1 week | 23.42 |  | 26.39 |
| 1 month | 21.46 | | 26.39 |
| Current year | 21.43 | | 49.31 |
| 1 year | 21.43 | | 50.79 |
| 3 years | 21.43 | | 50.79 |
| 5 years | 14.04 | | 50.79 |
| 10 years | 7.37 | | 50.79 |
Monthly variations
Annual variations
| 2026 | -47.71% | ||
| 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
