|
Market Closed -
Nasdaq
01:30:00 09/09/2026 am IST
|
5-day change | 1st Jan Change | ||
| 23.37 USD | -0.68% |
|
-2.62% | -49.52% |
| 13/08 | Collegium Pharmaceutical Enters $50 Million Accelerated Share Repurchase Agreement | MT |
| 06/08 | Collegium Pharmaceutical, Inc. Revises Earnings Guidance for the Year 2026 | CI |
Stock exchange
Quotes 5-day view: Collegium Pharmaceutical, Inc.
Delayed Quote Nasdaq
| 01/09/2026 | 02/09/2026 | 03/09/2026 | 04/09/2026 | 08/09/2026 | |
|---|---|---|---|---|---|
| Last | $24.00 | $24.30 | $23.70 | $23.53 | $23.37 |
| Volume | 14,07,000 | 8,52,660 | 8,59,167 | 9,01,142 | 11,14,851 |
| Change | -2.48% | +1.25% | -2.47% | -0.72% | -0.68% |
| Opening | $24.85 | $24.15 | $24.30 | $23.54 | $23.33 |
| High | $25.46 | $24.82 | $24.43 | $24.32 | $23.82 |
| Low | $23.93 | $23.84 | $23.64 | $23.37 | $23.11 |
Performance
| 1 day | -0.68% | ||
| 1 week | -2.62% | ||
| Current month | -5.04% | ||
| 1 month | -20.70% | ||
| 3 months | -29.76% | ||
| 6 months | -37.33% | ||
| Current year | -49.52% | ||
| 1 year | -38.09% | ||
| 3 years | -1.77% | ||
| 5 years | +17.85% | ||
| 10 years | +130.25% |
Volumes
marketsDaily volume
11,14,851
Estimated daily volume
11,14,851
Avg. Volume 20 sessions
8,23,154
Daily volume ratio
1.35
Avg. Volume 20 sessions USD
1,92,37,108.98
Record volume 1
85,11,335
Record volume 2
46,36,942
Record volume 3
40,88,987
Capital turnover ratio
0.03
Float rotation
0.03
Basic data
Market Cap (USD)
76,08,24,675
Net sales (USD)
78,05,67,000
Number of employees
423
Sales / Employee (USD)
18,45,312
Free-Float
77.39 %
Free-Float capitalization (USD)
75,20,73,545
Average Daily Capital Traded
2.53%
Indicators
Moving average 5 days
23.78
Moving average 20 days
26.47
Moving average 50 days
31.85
Moving average 100 days
32.84
Price spread / (MMA5)
+1.75%
Price spread / (MMA20)
+13.28%
Price spread / (MMA50)
+36.28%
Price spread / (MMA100)
+40.54%
STIM
RSI 9 days
20.16
RSI 14 days
24.46
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.68% | -2.62% | -38.09% | -1.77% | 76Cr | |
| -2.21% | -3.11% | +52.16% | +91.64% | 1,00200Cr | |
| -2.22% | -0.76% | +51.08% | +67.61% | 65TCr | |
| -2.99% | -4.31% | +18.59% | +66.94% | 44TCr | |
| -0.88% | +0.86% | +29.77% | +36.54% | 35TCr | |
| -10.89% | -14.63% | +9.27% | +26.87% | 26TCr | |
| -1.38% | -0.72% | -0.79% | +9.50% | 25TCr | |
| -10.08% | -10.26% | +40.32% | +51.55% | 21TCr | |
| -2.32% | -0.65% | -15.84% | -56.91% | 20TCr | |
| -2.88% | -2.19% | +26.54% | +92.95% | 18TCr | |
| Average | -3.31% | -2.12% | +17.30% | +38.49% | 35.44TCr | |
| Weighted average by Cap. | -2.32% | -2.39% | +32.81% | +57.44% |
Historical Quotes: Collegium Pharmaceutical, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
e5619893a394208d761f369f0708b3a3._yGcRmDKMtmspM3BnuR4ccMSyAsoEuVCGbQKq0_jZqY.r1XoLTSiR-mfwaGUr4gZIJNksl9Df7MKeuFlmz2GLJTSQPYrL5N-of7Sog
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:30:00 am | 23.37 | 1,20,669 | 8,30,490 |
| 01:29:59 am | 23.40 | 135 | 7,09,821 |
| 01:29:59 am | 23.40 | 100 | 7,09,686 |
| 01:29:59 am | 23.36 | 664 | 7,09,586 |
| 01:29:59 am | 23.37 | 100 | 7,08,922 |
| 01:29:59 am | 23.37 | 100 | 7,08,822 |
| 01:29:59 am | 23.38 | 112 | 7,08,722 |
| 01:29:59 am | 23.38 | 362 | 7,08,610 |
| 01:29:59 am | 23.40 | 100 | 7,08,248 |
| 01:29:59 am | 23.41 | 193 | 7,08,148 |
Price Extremes
| 1 week | 23.11 |  | 24.42 |
| 1 month | 23.11 | | 29.65 |
| Current year | 23.11 | | 49.31 |
| 1 year | 23.11 | | 50.79 |
| 3 years | 20.95 | | 50.79 |
| 5 years | 14.04 | | 50.79 |
| 10 years | 7.37 | | 50.79 |
Monthly variations
Annual variations
| 2026 | -49.52% | ||
| 2025 | +61.61% | ||
| 2024 | -6.92% | ||
| 2023 | +32.67% | ||
| 2022 | +24.20% | ||
| 2021 | -6.74% | ||
| 2020 | -2.67% | ||
| 2019 | +19.86% | ||
| 2018 | -6.99% | ||
| 2017 | +18.56% | ||
| 2016 | -43.38% | ||
| 2015 | +123.76% |
- Stock Market
- Stocks
- COLL Stock
- Quotes Collegium Pharmaceutical, Inc.
Select your edition
All financial news and data tailored to specific country editions
