|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 35.23 USD | -1.62% |
|
-4.86% | -23.91% |
| 05-16 | 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
| 06/07/2026 | 07/07/2026 | 08/07/2026 | 09/07/2026 | 10/07/2026 | |
|---|---|---|---|---|---|
| Last | $37.47 | $36.44 | $35.83 | $35.81 | $35.23 |
| Volume | 646,719 | 471,253 | 445,359 | 466,329 | 286,216 |
| Change | +1.19% | -2.75% | -1.67% | -0.06% | -1.62% |
| Opening | $37.27 | $38.21 | $36.73 | $35.66 | $36.12 |
| High | $38.26 | $38.50 | $36.73 | $36.12 | $36.27 |
| Low | $36.60 | $36.38 | $35.79 | $34.57 | $35.14 |
Performance
| 1 day | -1.62% | ||
| 1 week | -4.86% | ||
| Current month | -2.68% | ||
| 1 month | +2.59% | ||
| 3 months | -0.68% | ||
| 6 months | -22.64% | ||
| Current year | -23.91% | ||
| 1 year | +8.33% | ||
| 3 years | +63.48% | ||
| 5 years | +56.09% | ||
| 10 years | +178.94% |
Volumes
marketsDaily volume
286,216
Estimated daily volume
286,216
Avg. Volume 20 sessions
521,584
Daily volume ratio
0.55
Avg. Volume 20 sessions USD
18,375,404.32
Record volume 1
8,511,335
Record volume 2
4,636,942
Record volume 3
4,088,987
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
1,142,642,034
Net sales (USD)
780,567,000
Number of employees
423
Sales / Employee (USD)
1,845,312
Free-Float
77.32 %
Free-Float capitalization (USD)
1,129,449,808
Average Daily Capital Traded
1.61%
Indicators
Moving average 5 days
36.16
Moving average 20 days
35.28
Moving average 50 days
34.6
Moving average 100 days
35.6
Price spread / (MMA5)
+2.63%
Price spread / (MMA20)
+0.13%
Price spread / (MMA50)
-1.78%
Price spread / (MMA100)
+1.06%
RSI 9 days
52.34
RSI 14 days
53.68
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.62% | -4.86% | +8.33% | +63.48% | 1.14B | |
| -2.33% | -2.09% | +49.88% | +170.51% | 1,060B | |
| -0.82% | -2.30% | +63.79% | +62.00% | 619B | |
| -0.73% | -4.98% | +28.91% | +82.99% | 438B | |
| +0.33% | -1.17% | +31.07% | +27.09% | 333B | |
| -0.02% | -2.85% | +29.15% | +45.24% | 282B | |
| -3.89% | -11.22% | +22.81% | +27.30% | 267B | |
| +0.66% | -1.42% | -26.59% | -37.71% | 218B | |
| -0.06% | -2.88% | +23.07% | +62.33% | 196B | |
| -3.72% | -1.10% | +18.41% | +70.56% | 161B | |
| Average | -1.22% | -3.41% | +24.88% | +57.38% | 357.51B | |
| Weighted average by Cap. | -1.31% | -2.96% | +36.74% | +83.90% |
Historical Quotes: Collegium Pharmaceutical, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
7a0bd7ef0278df6ed2dc0fc3efc27.HGq9ykJbse80wVTRLIu0aarhEQNcJc71vsAKNrY9qKs.KBqNrCAo2otVhwyzY9LODfOHJksaTIGw97FpBsRSkJglAvOoDxfCqwfyNw
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:00 | 35.23 | 63,476 | 176,990 |
| 23:59:58 | 35.22 | 362 | 113,514 |
| 23:59:57 | 35.22 | 104 | 113,152 |
| 23:59:56 | 35.20 | 113 | 113,048 |
| 23:59:55 | 35.21 | 173 | 112,935 |
| 23:59:55 | 35.21 | 194 | 112,762 |
| 23:59:52 | 35.17 | 100 | 112,568 |
| 23:59:52 | 35.20 | 100 | 112,468 |
| 23:59:52 | 35.20 | 100 | 112,368 |
| 23:59:50 | 35.24 | 112 | 112,268 |
Course Extremes
| 1 week | 34.57 |  | 38.5 |
| 1 month | 31.69 | | 38.5 |
| Current year | 30.13 | | 49.31 |
| 1 year | 29.19 | | 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 | -23.91% | ||
| 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.
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
