Skip to main content

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

7.300 +0.250 (+3.55%)
Streaming Delayed Price Updated: 1:22 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 7.050 7.350 6.762 7.050 19,724 +0.11(+1.59%)
Oct 10, 2024 7.100 7.150 6.770 6.940 27,672 -0.12(-1.70%)
Oct 09, 2024 7.000 7.210 6.880 7.060 35,097 +0.06(+0.86%)
Oct 08, 2024 7.190 7.450 6.825 7.000 33,376 -0.14(-1.96%)
Oct 07, 2024 7.100 7.300 6.950 7.140 27,619 -0.12(-1.65%)
Oct 04, 2024 6.930 7.445 6.720 7.260 51,391 +0.42(+6.22%)
Oct 03, 2024 6.580 6.890 6.440 6.835 19,099 +0.25(+3.75%)
Oct 02, 2024 6.700 6.750 6.260 6.588 69,537 -0.09(-1.38%)
Oct 01, 2024 6.570 7.050 6.400 6.680 78,913 +0.23(+3.57%)
Sep 30, 2024 6.750 7.200 6.400 6.450 46,820 -0.31(-4.59%)
Sep 27, 2024 6.380 6.870 6.150 6.760 75,673 +0.48(+7.64%)
Sep 26, 2024 6.150 6.345 5.989 6.280 68,755 +0.23(+3.80%)
Sep 25, 2024 6.015 6.435 5.960 6.050 29,349 +0.09(+1.51%)
Sep 24, 2024 6.094 6.094 5.870 5.960 15,006 +0.09(+1.53%)
Sep 23, 2024 6.091 6.098 5.850 5.870 23,278 -0.24(-3.93%)
Sep 20, 2024 6.280 6.400 6.010 6.110 29,692 -0.11(-1.77%)
Sep 19, 2024 6.250 6.390 6.200 6.220 15,388 +0.16(+2.64%)
Sep 18, 2024 6.120 6.293 6.048 6.060 21,388 -0.08(-1.30%)
Sep 17, 2024 6.280 6.350 6.120 6.140 30,964 -0.14(-2.23%)
Sep 16, 2024 6.400 6.590 6.120 6.280 46,717 -0.12(-1.88%)
Sep 13, 2024 6.000 6.400 5.920 6.400 43,118 +0.44(+7.38%)
Sep 12, 2024 5.980 6.090 5.960 5.960 16,105 +0.00(+0.00%)
Sep 11, 2024 5.970 6.000 5.760 5.960 18,497 +0.16(+2.76%)
Sep 10, 2024 5.840 6.050 5.650 5.800 32,361 +0.00(+0.00%)
Sep 09, 2024 6.080 6.080 5.800 5.800 26,562 -0.21(-3.49%)
Sep 06, 2024 6.050 6.380 5.730 6.010 57,614 -0.05(-0.83%)
Sep 05, 2024 5.880 6.140 5.880 6.060 19,939 +0.24(+4.12%)
Sep 04, 2024 6.010 6.180 5.720 5.820 20,872 -0.30(-4.90%)
Sep 03, 2024 6.220 6.220 6.000 6.120 28,734 +0.09(+1.49%)
Aug 30, 2024 5.870 6.050 5.850 6.030 4,794 +0.16(+2.66%)
Aug 29, 2024 6.030 6.130 5.870 5.874 7,588 -0.15(-2.43%)
Aug 28, 2024 5.850 6.070 5.850 6.020 9,149 +0.19(+3.26%)
Aug 27, 2024 6.100 6.100 5.780 5.830 34,957 -0.24(-3.95%)
Aug 26, 2024 6.150 6.320 5.980 6.070 27,791 -0.07(-1.14%)
Aug 23, 2024 6.200 6.230 6.000 6.140 12,424 -0.08(-1.29%)
Aug 22, 2024 6.020 6.290 5.960 6.220 136,704 +0.27(+4.54%)
Aug 21, 2024 5.740 6.030 5.740 5.950 43,351 +0.30(+5.31%)
Aug 20, 2024 5.650 6.180 5.510 5.650 72,301 +0.03(+0.53%)
Aug 19, 2024 5.060 6.050 5.060 5.620 106,453 +0.50(+9.77%)
Aug 16, 2024 5.060 5.333 5.000 5.120 46,886 +0.11(+2.20%)
Aug 15, 2024 4.850 5.430 4.820 5.010 69,946 +0.19(+4.05%)
Aug 14, 2024 5.110 5.140 4.750 4.815 60,167 -0.32(-6.32%)
Aug 13, 2024 5.100 5.270 4.750 5.140 61,234 -0.14(-2.65%)
Aug 12, 2024 6.040 6.040 5.210 5.280 72,626 -0.78(-12.87%)
Aug 09, 2024 6.200 6.210 5.974 6.060 17,801 -0.22(-3.50%)
Aug 08, 2024 5.970 6.380 5.750 6.280 7,894 +0.32(+5.37%)
Aug 07, 2024 6.120 6.180 5.700 5.960 19,253 -0.18(-2.93%)
Aug 06, 2024 6.050 6.250 5.960 6.140 50,900 +0.29(+4.96%)
Aug 05, 2024 5.970 6.266 5.701 5.850 58,996 -0.45(-7.14%)
Aug 02, 2024 6.650 6.730 5.701 6.300 162,240 -0.44(-6.53%)
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.