COLL: Collegium Pharmaceutical Inc.

As of Friday, July 25th, 2025

$ 31.78

-0.33 -1.03%

Open: 32.20
High: 32.39
Low: 31.64
Volume: 209,084
Previous Close on Thursday, July 24th, 2025

$ 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
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 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
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,722
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,024
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,401
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,229
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
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
 
Recent
Ticker Last Chg %Chg Volume
ANIP

ANI Pharmaceuticals Inc.

67.48 +0.71 +1.06 416,041
COLL

Collegium Pharmaceutical Inc.

31.78 -0.33 -1.03 209,084