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 )

8.600 +0.230 (+2.75%)
Streaming Delayed Price Updated: 11:46 AM EDT, Apr 16, 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 (%)
Dec 29, 2023 7.530 7.707 7.000 7.410 87,324 -0.18(-2.37%)
Dec 28, 2023 7.550 7.990 7.510 7.590 96,027 +0.09(+1.20%)
Dec 27, 2023 7.250 7.650 7.140 7.500 102,157 +0.35(+4.90%)
Dec 26, 2023 7.050 7.150 6.860 7.150 17,459 +0.17(+2.44%)
Dec 22, 2023 7.050 7.050 6.750 6.980 41,753 +0.17(+2.50%)
Dec 21, 2023 6.750 7.170 6.750 6.810 23,446 -0.06(-0.87%)
Dec 20, 2023 7.660 7.660 6.700 6.870 56,892 -0.57(-7.66%)
Dec 19, 2023 7.380 7.450 7.000 7.440 35,759 +0.19(+2.62%)
Dec 18, 2023 7.400 7.700 7.022 7.250 32,827 +0.01(+0.14%)
Dec 15, 2023 6.990 7.240 6.860 7.240 45,374 +0.48(+7.10%)
Dec 14, 2023 7.150 7.150 6.610 6.760 35,141 -0.25(-3.57%)
Dec 13, 2023 6.920 7.250 6.800 7.010 73,066 +0.09(+1.30%)
Dec 12, 2023 7.050 7.215 6.750 6.920 32,516 -0.36(-4.95%)
Dec 11, 2023 6.990 7.280 6.500 7.280 48,100 +0.32(+4.60%)
Dec 08, 2023 7.030 7.476 6.808 6.960 50,801 +0.02(+0.29%)
Dec 07, 2023 7.390 7.640 6.910 6.940 63,928 -0.30(-4.14%)
Dec 06, 2023 7.710 8.000 6.500 7.240 289,811 -0.04(-0.55%)
Dec 05, 2023 7.340 7.340 6.680 7.280 38,971 +0.06(+0.83%)
Dec 04, 2023 7.650 7.650 6.560 7.220 91,691 +0.30(+4.34%)
Dec 01, 2023 5.360 7.210 5.355 6.920 159,072 +1.59(+29.83%)
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 5.140 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%)
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.