COLL: Collegium Pharmaceutical Inc.

As of Tuesday, July 21st, 2026

$ 35.85

+0.31 +0.87%

Open: 35.26
High: 36.30
Low: 35.15
Volume: 301,516
Previous Close on Monday, July 20th, 2026

$ 35.54

-0.54 -1.50%

Open: 36.15
High: 36.92
Low: 35.31
Volume: 38,354

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-21 35.26 36.30 35.15 35.85 301,516 +0.31 +0.87
2026-07-20 36.15 36.92 35.31 35.54 38,354 -0.54 -1.50
2026-07-17 36.00 36.93 35.50 36.08 316,318 -0.19 -0.52
2026-07-16 37.00 37.70 36.23 36.27 379,954 -0.45 -1.23
2026-07-15 34.89 36.76 34.51 36.72 62,382 +1.70 +4.85
2026-07-14 34.57 35.28 34.25 35.02 552,683 +0.20 +0.57
2026-07-13 35.15 35.54 34.65 34.82 343,095 -0.41 -1.16
2026-07-10 36.12 36.27 35.14 35.23 286,216 -0.58 -1.62
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 37.70
On 2026-07-16		 34.51
On 2026-07-15		 0.83 2.37 37.70
On 2026-07-16		 35.15
On 2026-07-21		 -6.76 36.09
10D 37.70
On 2026-07-16		 34.25
On 2026-07-14		 -0.59 -1.62 37.70
On 2026-07-16		 35.15
On 2026-07-21		 -6.76 35.72
20D 38.50
On 2026-07-07		 33.79
On 2026-06-23		 2.40 7.17 38.50
On 2026-07-07		 34.25
On 2026-07-14		 -11.03 35.89
WTD 36.92
On 2026-07-20		 35.15
On 2026-07-21		 -0.23 -0.64 36.92
On 2026-07-20		 35.15
On 2026-07-21		 -4.79 35.70
MTD 38.50
On 2026-07-07		 34.25
On 2026-07-14		 -0.35 -0.97 38.50
On 2026-07-07		 34.25
On 2026-07-14		 -11.03 36.00
As of Tuesday, July 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.70 -0.60 -0.18 3,911,219
KO

The Coca-Cola Company

81.97 -0.15 -0.18 11,898,110
PFE

Pfizer Inc.

24.94 +0.19 +0.77 25,891,139
VZ

Verizon Communications Inc.

43.78 +0.28 +0.64 19,908,235
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,224.82 +385.56 +0.74 391,883,180
DJTA

Dow Jones Transportation Average

22,667.25 +209.46 +0.93 54,445,678
SPX

S&P 500 Index

7,509.20 +65.92 +0.89
OEX

S&P 100 Index

3,702.31 +32.25 +0.88
NDX

NASDAQ 100 Index

29,155.18 +550.94 +1.93
NYA

NYSE Composite Index

23,890.27 +220.61 +0.93
XAX

NYSE AMEX Composite Index

8,226.14 +120.84 +1.49
RUI

RUSSELL 1000 Index

4,087.98 +35.34 +0.87
RUT

Russell 2000 Index

2,987.40 +44.97 +1.53
RUA

Russell 3000 Index

4,271.20 +38.09 +0.90
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 -0.33 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.65 -0.56 -2.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.82 -4.02
 
Recent
Ticker Last Chg %Chg Volume
FTEC

Fidelity MSCI Information Technology Index ETF

277.01 +6.73 +2.49 316,706
LH

Laboratory Corporation of America Holdings

279.40 -2.08 -0.74 686,074
BCC

Boise Cascade Company

74.40 -1.50 -1.98 49,548
BPOP

Popular Inc.

172.27 +0.15 +0.09 376,835
COLL

Collegium Pharmaceutical Inc.

35.85 +0.31 +0.87 301,516