COLL: Collegium Pharmaceutical Inc.

As of Friday, September 12th, 2025

$ 37.32

-1.74 -4.45%

Open: 38.86
High: 38.86
Low: 37.26
Volume: 412,912
Previous Close on Thursday, September 11th, 2025

$ 39.06

+1.35 +3.58%

Open: 37.68
High: 39.12
Low: 37.48
Volume: 539,513

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 38.86 38.86 37.26 37.32 412,912 -1.74 -4.45
2025-09-11 37.68 39.12 37.48 39.06 539,513 +1.35 +3.58
2025-09-10 37.97 38.01 37.10 37.71 363,927 -0.26 -0.68
2025-09-09 37.90 38.21 37.32 37.97 636,702 +0.22 +0.58
2025-09-08 38.33 39.01 37.09 37.75 647,418 -0.57 -1.49
2025-09-05 39.23 39.56 38.18 38.32 465,731 -0.91 -2.32
2025-09-04 39.58 39.61 38.72 39.23 294,010 -0.36 -0.91
2025-09-03 39.06 39.67 38.83 39.59 537,471 +0.43 +1.10
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 39.12
On 2025-09-11		 37.09
On 2025-09-08		 -1.00 -2.61 39.01
On 2025-09-08		 37.10
On 2025-09-10		 -4.91 37.96
10D 39.78
On 2025-09-02		 37.09
On 2025-09-08		 -1.03 -2.69 39.78
On 2025-09-02		 37.09
On 2025-09-08		 -6.76 38.49
20D 39.95
On 2025-08-22		 37.09
On 2025-09-08		 0.16 0.43 39.95
On 2025-08-22		 37.09
On 2025-09-08		 -7.16 38.50
WTD 39.12
On 2025-09-11		 37.09
On 2025-09-08		 -1.00 -2.61 39.01
On 2025-09-08		 37.10
On 2025-09-10		 -4.91 37.96
MTD 39.78
On 2025-09-02		 37.09
On 2025-09-08		 -1.48 -3.81 39.78
On 2025-09-02		 37.09
On 2025-09-08		 -6.76 38.46
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
COLL

Collegium Pharmaceutical Inc.

37.32 -1.74 -4.45 412,912