COLL: Collegium Pharmaceutical Inc.

As of Friday, April 10th, 2026

$ 35.47

+0.22 +0.62%

Open: 35.64
High: 36.04
Low: 34.88
Volume: 508,141
Previous Close on Thursday, April 9th, 2026

$ 35.25

+1.82 +5.44%

Open: 33.06
High: 35.25
Low: 33.06
Volume: 568,844

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 35.64 36.04 34.88 35.47 508,141 +0.22 +0.62
2026-04-09 33.06 35.25 33.06 35.25 568,844 +1.82 +5.44
2026-04-08 33.44 33.94 33.33 33.43 791,543 +0.67 +2.05
2026-04-07 32.37 33.06 32.03 32.76 36,664 +0.17 +0.52
2026-04-06 32.46 33.00 31.54 32.59 344,971 +0.28 +0.87
2026-04-02 32.85 33.31 32.09 32.31 583,673 -0.94 -2.83
2026-04-01 33.37 33.97 33.15 33.25 454,011 +0.18 +0.54
2026-03-31 32.49 33.12 32.48 33.07 615,443 +1.08 +3.38
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 36.04
On 2026-04-10		 31.54
On 2026-04-06		 3.16 9.78 33.00
On 2026-04-06		 33.00
On 2026-04-06		 0.00 33.90
10D 36.04
On 2026-04-10		 31.54
On 2026-04-06		 2.05 6.13 33.97
On 2026-04-01		 31.54
On 2026-04-06		 -7.15 33.26
20D 37.06
On 2026-03-16		 31.54
On 2026-04-06		 0.47 1.34 37.06
On 2026-03-16		 31.54
On 2026-04-06		 -14.91 33.98
WTD 36.04
On 2026-04-10		 31.54
On 2026-04-06		 3.16 9.78 33.00
On 2026-04-06		 33.00
On 2026-04-06		 0.00 33.90
MTD 36.04
On 2026-04-10		 31.54
On 2026-04-06		 2.40 7.26 33.97
On 2026-04-01		 31.54
On 2026-04-06		 -7.15 33.58
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
COLL

Collegium Pharmaceutical Inc.

35.47 +0.22 +0.62 508,141