COLL: Collegium Pharmaceutical Inc.

As of Wednesday, April 22nd, 2026

$ 33.06

-0.21 -0.63%

Open: 33.49
High: 33.97
Low: 32.74
Volume: 290,671
Previous Close on Tuesday, April 21st, 2026

$ 33.27

-1.04 -3.03%

Open: 34.29
High: 34.47
Low: 33.21
Volume: 253,558

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-22 33.49 33.97 32.74 33.06 290,671 -0.21 -0.63
2026-04-21 34.29 34.47 33.21 33.27 253,558 -1.04 -3.03
2026-04-20 34.30 35.26 34.25 34.31 342,805 -0.10 -0.29
2026-04-17 33.68 34.43 32.73 34.41 491,061 +1.37 +4.15
2026-04-16 34.75 35.25 32.64 33.04 76,312 -1.89 -5.41
2026-04-15 35.52 36.13 34.76 34.93 816,927 -0.71 -1.99
2026-04-14 35.62 36.27 35.35 35.64 512,282 +0.02 +0.06
2026-04-13 35.16 35.72 34.25 35.62 722,284 +0.15 +0.42
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 35.26
On 2026-04-20		 32.64
On 2026-04-16		 -1.87 -5.35 35.25
On 2026-04-16		 32.73
On 2026-04-17		 -7.15 33.62
10D 36.27
On 2026-04-14		 32.64
On 2026-04-16		 -0.37 -1.11 36.27
On 2026-04-14		 32.64
On 2026-04-16		 -10.01 34.50
20D 36.27
On 2026-04-14		 31.54
On 2026-04-06		 -0.17 -0.51 36.27
On 2026-04-14		 32.64
On 2026-04-16		 -10.01 33.68
WTD 35.26
On 2026-04-20		 32.74
On 2026-04-22		 -1.35 -3.92 35.26
On 2026-04-20		 32.74
On 2026-04-22		 -7.15 33.55
MTD 36.27
On 2026-04-14		 31.54
On 2026-04-06		 -0.01 -0.03 36.27
On 2026-04-14		 32.64
On 2026-04-16		 -10.01 33.96
As of Wednesday, April 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

276.29 -10.44 -3.64 12,718,353
KO

The Coca-Cola Company

74.63 -0.07 -0.09 9,301,837
PFE

Pfizer Inc.

26.80 -0.51 -1.87 34,661,690
VZ

Verizon Communications Inc.

45.98 -0.29 -0.63 21,821,975
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,490.03 +340.65 +0.69 421,332,070
DJTA

Dow Jones Transportation Average

21,923.11 -2,010.03 -8.40 152,206,594
SPX

S&P 500 Index

7,137.90 +73.89 +1.05
OEX

S&P 100 Index

3,512.05 +48.59 +1.40
NDX

NASDAQ 100 Index

26,937.27 +457.80 +1.73
NYA

NYSE Composite Index

23,001.78 +49.81 +0.22
XAX

NYSE AMEX Composite Index

8,818.16 +112.25 +1.29
RUI

RUSSELL 1000 Index

3,892.21 +37.36 +0.97
RUT

Russell 2000 Index

2,785.38 +20.41 +0.74
RUA

Russell 3000 Index

4,062.12 +38.55 +0.96
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 -0.36 -1.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.11 -0.55 -2.32
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.95 -4.29
 
Recent
Ticker Last Chg %Chg Volume
COLL

Collegium Pharmaceutical Inc.

33.06 -0.21 -0.63 290,671