COLL: Collegium Pharmaceutical Inc.

As of Thursday, June 11th, 2026

$ 34.34

-0.46 -1.32%

Open: 34.51
High: 35.52
Low: 34.04
Volume: 461,374
Previous Close on Wednesday, June 10th, 2026

$ 34.80

+0.40 +1.16%

Open: 34.34
High: 35.47
Low: 34.34
Volume: 37,498

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-11 34.51 35.52 34.04 34.34 461,374 -0.46 -1.32
2026-06-10 34.34 35.47 34.34 34.80 37,498 +0.40 +1.16
2026-06-09 33.71 34.85 33.61 34.40 257,044 +1.13 +3.40
2026-06-08 33.46 33.68 33.11 33.27 422,374 -0.11 -0.33
2026-06-05 33.02 34.25 33.01 33.38 333,386 +0.69 +2.11
2026-06-04 31.61 32.81 31.61 32.69 350,122 +1.63 +5.25
2026-06-03 30.48 31.24 30.13 31.06 474,228 +0.58 +1.90
2026-06-02 31.40 31.76 30.43 30.48 668,699 -1.30 -4.09
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 35.52
On 2026-06-11		 33.01
On 2026-06-05		 1.65 5.05 34.25
On 2026-06-05		 33.11
On 2026-06-08		 -3.33 34.04
10D 35.52
On 2026-06-11		 30.13
On 2026-06-03		 0.97 2.91 33.64
On 2026-06-01		 30.13
On 2026-06-03		 -10.43 32.98
20D 35.52
On 2026-06-11		 30.13
On 2026-06-03		 -0.53 -1.52 35.38
On 2026-05-14		 30.13
On 2026-06-03		 -14.84 33.46
WTD 35.52
On 2026-06-11		 33.11
On 2026-06-08		 0.96 2.88 33.68
On 2026-06-08		 33.68
On 2026-06-08		 0.00 34.20
MTD 35.52
On 2026-06-11		 30.13
On 2026-06-03		 0.73 2.17 33.64
On 2026-06-01		 30.13
On 2026-06-03		 -10.43 32.91
As of Thursday, June 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

332.76 +14.05 +4.41 4,300,144
KO

The Coca-Cola Company

82.53 -1.06 -1.27 14,111,543
PFE

Pfizer Inc.

26.17 +0.57 +2.23 45,177,670
VZ

Verizon Communications Inc.

46.94 -0.01 -0.02 26,864,403
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,848.75 +929.97 +1.86 516,922,716
DJTA

Dow Jones Transportation Average

22,523.74 +701.19 +3.21 77,169,977
SPX

S&P 500 Index

7,394.30 +127.31 +1.75
OEX

S&P 100 Index

3,636.12 +59.45 +1.66
NDX

NASDAQ 100 Index

29,446.18 +938.15 +3.29
NYA

NYSE Composite Index

23,412.89 +332.07 +1.44
XAX

NYSE AMEX Composite Index

8,348.11 +116.31 +1.41
RUI

RUSSELL 1000 Index

4,028.18 +71.51 +1.81
RUT

Russell 2000 Index

2,921.03 +85.57 +3.02
RUA

Russell 3000 Index

4,206.64 +76.98 +1.86
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.65 -2.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 -0.99 -4.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.42 -1.47 -6.42
 
Recent
Ticker Last Chg %Chg Volume
IIPR

Innovative Industrial Properties Inc.

61.77 +3.61 +6.21 503,799
INSP

Inspire Medical Systems Inc.

42.44 +0.16 +0.38 834,323
BPOP

Popular Inc.

158.81 +2.66 +1.70 513,388
AEIS

Advanced Energy Industries Inc.

340.40 +32.23 +10.46 789,417
COLL

Collegium Pharmaceutical Inc.

34.34 -0.46 -1.32 461,374