COLL: Collegium Pharmaceutical Inc.
$ 31.78 |
|
-0.33 -1.03% |
Open: | 32.20 |
High: | 32.39 |
Low: | 31.64 |
Volume: | 209,084 |
$ 32.11
-0.30 -0.93%
Open: | 32.46 |
High: | 32.66 |
Low: | 32.06 |
Volume: | 211,068 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-25 | 32.20 | 32.39 | 31.64 | 31.78 | 209,084 | -0.33 | -1.03 |
2025-07-24 | 32.46 | 32.66 | 32.06 | 32.11 | 211,068 | -0.30 | -0.93 |
2025-07-23 | 31.92 | 32.52 | 31.44 | 32.41 | 194,393 | +0.77 | +2.43 |
2025-07-22 | 31.00 | 31.75 | 31.00 | 31.64 | 272,130 | +0.73 | +2.36 |
2025-07-21 | 31.21 | 31.57 | 30.75 | 30.91 | 234,099 | -0.29 | -0.93 |
2025-07-18 | 32.47 | 32.47 | 31.18 | 31.20 | 219,382 | -1.06 | -3.29 |
2025-07-17 | 31.61 | 32.36 | 31.53 | 32.26 | 297,027 | +0.49 | +1.54 |
2025-07-16 | 32.03 | 32.32 | 31.62 | 31.77 | 253,429 | -0.23 | -0.72 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 32.66 On 2025-07-24 |
30.75 On 2025-07-21 |
0.58 | 1.86 | 32.66 On 2025-07-24 |
31.64 On 2025-07-25 |
-3.12 | 31.77 |
10D | 32.95 On 2025-07-15 |
30.75 On 2025-07-21 |
-0.74 | -2.28 | 32.95 On 2025-07-15 |
30.75 On 2025-07-21 |
-6.66 | 31.89 |
20D | 33.22 On 2025-07-10 |
29.28 On 2025-06-30 |
1.88 | 6.29 | 33.22 On 2025-07-10 |
30.75 On 2025-07-21 |
-7.44 | 31.50 |
WTD | 32.66 On 2025-07-24 |
30.75 On 2025-07-21 |
0.58 | 1.86 | 32.66 On 2025-07-24 |
31.64 On 2025-07-25 |
-3.12 | 31.77 |
MTD | 33.22 On 2025-07-10 |
29.48 On 2025-07-01 |
2.21 | 7.47 | 33.22 On 2025-07-10 |
30.75 On 2025-07-21 |
-7.44 | 31.69 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,901.92 | +208.01 | +0.47 | 369,688,943 |
DJTA
Dow Jones Transportation Average |
16,364.84 | +183.10 | +1.13 | 167,526,734 |
SPX
S&P 500 Index |
6,388.64 | +25.29 | +0.40 | |
OEX
S&P 100 Index |
3,140.77 | +9.61 | +0.31 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,272.25 | +52.38 | +0.23 | |
NYA
NYSE Composite Index |
20,950.45 | +97.03 | +0.47 | |
XAX
NYSE AMEX Composite Index |
6,047.70 | -25.19 | -0.41 | |
RUI
RUSSELL 1000 Index |
3,496.74 | +15.24 | +0.44 | |
RUT
Russell 2000 Index |
2,261.07 | +8.94 | +0.40 | |
RUA
Russell 3000 Index |
3,632.88 | +15.77 | +0.44 | |
VIX
CBOE Volatility Index |
14.93 | -0.46 | -2.99 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.64 | -0.16 | -0.73 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.33 | -0.24 | -1.17 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.32 | -0.24 | -1.29 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,717.87 | +31.20 | +0.29 |