COLL: Collegium Pharmaceutical Inc.

As of Friday, March 20th, 2026

$ 35.44

-0.86 -2.37%

Open: 36.31
High: 36.58
Low: 35.27
Volume: 1,651,689
Previous Close on Thursday, March 19th, 2026

$ 36.30

+1.50 +4.31%

Open: 35.64
High: 36.89
Low: 34.67
Volume: 1,230,784

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 36.31 36.58 35.27 35.44 1,651,689 -0.86 -2.37
2026-03-19 35.64 36.89 34.67 36.30 1,230,784 +1.50 +4.31
2026-03-18 35.52 35.52 34.71 34.80 466,398 -0.92 -2.58
2026-03-17 35.96 36.38 35.62 35.72 333,827 +0.10 +0.28
2026-03-16 34.94 37.06 34.94 35.62 670,231 +1.12 +3.25
2026-03-13 35.15 35.27 34.39 34.50 413,490 -0.50 -1.43
2026-03-12 35.01 35.47 34.28 35.00 556,538 -0.62 -1.74
2026-03-11 36.49 36.63 35.47 35.62 294,065 -0.99 -2.70
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 37.06
On 2026-03-16		 34.67
On 2026-03-19		 0.94 2.72 37.06
On 2026-03-16		 34.67
On 2026-03-19		 -6.46 35.58
10D 37.76
On 2026-03-10		 34.28
On 2026-03-12		 -1.85 -4.96 37.76
On 2026-03-10		 34.28
On 2026-03-12		 -9.23 35.69
20D 46.41
On 2026-02-25		 34.28
On 2026-03-12		 -9.56 -21.24 46.41
On 2026-02-25		 34.28
On 2026-03-12		 -26.15 38.72
WTD 37.06
On 2026-03-16		 34.67
On 2026-03-19		 0.94 2.72 37.06
On 2026-03-16		 34.67
On 2026-03-19		 -6.46 35.58
MTD 42.16
On 2026-03-02		 34.28
On 2026-03-12		 -6.23 -14.95 42.16
On 2026-03-02		 34.28
On 2026-03-12		 -18.69 36.84
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
COLL

Collegium Pharmaceutical Inc.

35.44 -0.86 -2.37 1,651,689