COLL: Collegium Pharmaceutical Inc.

As of Thursday, October 30th, 2025

$ 34.81

-- 0 0%

Open: 34.81
High: 34.81
Low: 34.81
Volume: N/A
Previous Close on Wednesday, October 29th, 2025

$ 34.81

-0.60 -1.69%

Open: 35.28
High: 35.90
Low: 34.51
Volume: 268,172

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 35.28 35.90 34.51 34.81 268,172 -0.60 -1.69
2025-10-28 34.63 35.82 34.57 35.41 256,103 +0.60 +1.71
2025-10-27 35.14 35.14 34.44 34.82 292,579 -0.49 -1.37
2025-10-24 35.54 35.97 35.21 35.30 181,801 -0.24 -0.68
2025-10-23 35.60 36.11 35.49 35.54 188,398 -0.17 -0.48
2025-10-22 35.25 35.92 35.13 35.71 321,843 +0.35 +0.99
2025-10-21 34.67 35.73 34.45 35.36 375,717 +0.51 +1.46
2025-10-20 33.98 34.88 33.60 34.85 370,199 +0.91 +2.68
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 36.11
On 2025-10-23		 34.44
On 2025-10-27		 -0.90 -2.52 36.11
On 2025-10-23		 34.44
On 2025-10-27		 -4.62 35.18
10D 36.11
On 2025-10-23		 32.43
On 2025-10-16		 1.93 5.87 36.11
On 2025-10-23		 34.44
On 2025-10-27		 -4.62 34.89
20D 36.11
On 2025-10-23		 31.26
On 2025-10-13		 -0.36 -1.02 35.31
On 2025-10-02		 31.26
On 2025-10-13		 -11.46 34.03
WTD 35.90
On 2025-10-29		 34.44
On 2025-10-27		 -0.49 -1.39 35.14
On 2025-10-27		 35.14
On 2025-10-27		 0.00 35.01
MTD 36.11
On 2025-10-23		 31.26
On 2025-10-13		 -0.18 -0.51 35.83
On 2025-10-01		 31.26
On 2025-10-13		 -12.75 34.08
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.97 -0.32 -0.10 1,460,651
KO

The Coca-Cola Company

69.22 +0.87 +1.27 4,255,080
PFE

Pfizer Inc.

24.32 +0.03 +0.14 20,439,166
VZ

Verizon Communications Inc.

39.34 -0.87 -2.16 10,388,224
VIX

CBOE Volatility Index

16.60 -0.49 -2.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,991.18 +359.18 +0.75 201,380,641
DJTA

Dow Jones Transportation Average

15,897.13 +309.45 +1.99 31,328,603
SPX

S&P 500 Index

6,874.30 -16.29 -0.24
OEX

S&P 100 Index

3,462.15 -18.85 -0.54
NDX

NASDAQ 100 Index

25,924.04 -195.81 -0.75
NYA

NYSE Composite Index

21,631.01 +105.08 +0.49
XAX

NYSE AMEX Composite Index

7,110.56 +9.85 +0.14
RUI

RUSSELL 1000 Index

3,749.50 -8.30 -0.22
RUT

Russell 2000 Index

2,493.20 +8.40 +0.34
RUA

Russell 3000 Index

3,900.13 -7.69 -0.20
VIX

CBOE Volatility Index

16.60 -0.49 -2.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.27 -0.07 -0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.02 -0.08 -0.36
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.81 -0.12 -0.60
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,062.62 -92.70 -0.76
 
Recent
Ticker Last Chg %Chg Volume
GSK

GlaxoSmithKline plc

45.93 0.00 0.00
COLL

Collegium Pharmaceutical Inc.

34.81 0.00 0.00