Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coya Therapeutics, Inc. - Common Stock (NQ: COYA )

8.000 -0.440 (-5.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 5.491 5.491 5.220 5.330 28,182 -0.04(-0.74%)
Nov 29, 2023 5.470 5.550 5.295 5.370 14,377 -0.10(-1.87%)
Nov 28, 2023 5.100 5.505 5.100 5.473 54,702 +0.22(+4.24%)
Nov 27, 2023 5.300 5.350 5.160 5.250 24,593 +0.00(+0.00%)
Nov 24, 2023 5.126 5.250 5.125 5.250 3,712 +0.21(+4.17%)
Nov 22, 2023 4.910 5.130 4.910 5.040 17,998 +0.08(+1.61%)
Nov 21, 2023 5.450 5.450 4.950 4.960 19,878 -0.49(-8.99%)
Nov 20, 2023 5.300 5.530 5.218 5.450 27,788 +0.10(+1.87%)
Nov 17, 2023 5.164 5.522 4.930 5.350 53,497 +0.35(+7.00%)
Nov 16, 2023 4.900 5.090 4.900 5.000 39,634 -0.01(-0.20%)
Nov 15, 2023 5.000 5.080 4.801 5.010 37,806 -0.07(-1.38%)
Nov 14, 2023 4.930 5.135 4.760 5.080 41,538 +0.07(+1.40%)
Nov 13, 2023 5.100 5.150 4.951 5.010 13,438 -0.04(-0.79%)
Nov 10, 2023 4.980 5.145 4.400 5.050 79,722 +0.24(+4.99%)
Nov 09, 2023 5.090 5.131 4.735 4.810 36,169 -0.28(-5.50%)
Nov 08, 2023 4.950 5.350 4.950 5.090 35,545 -0.00(-0.10%)
Nov 07, 2023 5.120 5.120 4.950 5.095 27,283 +0.08(+1.70%)
Nov 06, 2023 5.260 5.275 5.000 5.010 73,303 -0.06(-1.18%)
Nov 03, 2023 4.842 5.250 4.810 5.070 130,583 +0.27(+5.63%)
Nov 02, 2023 4.804 4.819 4.640 4.800 28,151 +0.16(+3.45%)
Nov 01, 2023 4.800 4.930 4.640 4.640 8,497 -0.08(-1.69%)
Oct 31, 2023 4.840 4.910 4.720 4.720 11,671 -0.12(-2.48%)
Oct 30, 2023 4.880 4.920 4.589 4.840 13,778 +0.19(+4.09%)
Oct 27, 2023 4.750 4.835 4.560 4.650 17,122 -0.10(-2.11%)
Oct 26, 2023 4.520 4.850 4.520 4.750 6,280 -0.06(-1.25%)
Oct 25, 2023 4.870 4.920 4.780 4.810 22,183 +0.07(+1.48%)
Oct 24, 2023 5.050 5.050 4.740 4.740 23,882 -0.07(-1.46%)
Oct 23, 2023 5.090 5.090 4.810 4.810 34,990 -0.15(-3.02%)
Oct 20, 2023 5.070 5.150 4.900 4.960 18,743 -0.17(-3.31%)
Oct 19, 2023 5.050 5.160 4.720 5.130 30,372 +0.15(+3.01%)
Oct 18, 2023 5.000 5.093 4.860 4.980 15,803 -0.02(-0.40%)
Oct 17, 2023 4.970 5.190 4.950 5.000 60,212 -0.10(-1.96%)
Oct 16, 2023 5.000 5.230 4.950 5.100 63,146 +0.10(+2.00%)
Oct 13, 2023 4.930 5.260 4.835 5.000 121,729 +0.12(+2.46%)
Oct 12, 2023 4.250 4.890 4.250 4.880 49,432 +0.23(+4.95%)
Oct 11, 2023 4.070 4.850 4.045 4.650 123,335 +0.55(+13.41%)
Oct 10, 2023 4.200 4.200 3.940 4.100 28,990 -0.06(-1.44%)
Oct 09, 2023 4.030 4.220 4.000 4.160 56,230 +0.12(+2.97%)
Oct 06, 2023 3.400 4.080 3.210 4.040 93,207 +0.66(+19.53%)
Oct 05, 2023 3.300 3.745 3.300 3.380 31,820 +0.08(+2.42%)
Oct 04, 2023 3.600 3.650 3.300 3.300 38,772 -0.39(-10.57%)
Oct 03, 2023 3.850 3.850 3.610 3.690 39,847 -0.21(-5.38%)
Oct 02, 2023 3.880 3.900 3.820 3.900 17,930 +0.06(+1.56%)
Sep 29, 2023 4.200 4.210 3.700 3.840 27,871 -0.28(-6.80%)
Sep 28, 2023 4.270 4.355 4.100 4.120 17,631 -0.08(-1.90%)
Sep 27, 2023 3.980 4.340 3.980 4.200 26,712 +0.17(+4.22%)
Sep 26, 2023 4.050 4.110 3.940 4.030 8,108 +0.02(+0.37%)
Sep 25, 2023 4.100 4.090 4.015 4.015 16,905 -0.00(-0.12%)
Sep 22, 2023 3.980 4.060 3.870 4.020 15,887 -0.04(-0.99%)
Sep 21, 2023 3.920 4.070 3.920 4.060 9,162 +0.11(+2.78%)
Sep 20, 2023 4.070 4.269 3.950 3.950 23,608 -0.14(-3.42%)
Sep 19, 2023 4.130 4.300 4.067 4.090 25,563 -0.09(-2.15%)
Sep 18, 2023 4.330 4.370 4.070 4.180 24,242 -0.24(-5.43%)
Sep 15, 2023 4.650 4.900 4.000 4.420 140,939 -0.20(-4.33%)
Sep 14, 2023 4.660 5.080 4.600 4.620 112,744 -0.07(-1.49%)
Sep 13, 2023 4.950 4.960 4.600 4.690 61,776 -0.21(-4.29%)
Sep 12, 2023 5.040 5.040 4.900 4.900 44,206 -0.18(-3.54%)
Sep 11, 2023 5.100 5.154 4.750 5.080 111,060 +0.09(+1.80%)
Sep 08, 2023 4.830 5.100 4.585 4.990 122,108 +0.18(+3.74%)
Sep 07, 2023 4.330 5.190 4.300 4.810 322,718 +0.52(+12.12%)
Sep 06, 2023 4.230 4.490 4.060 4.290 117,729 +0.18(+4.38%)
Sep 05, 2023 3.730 4.189 3.600 4.110 147,532 +0.56(+15.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.