Skip to main content

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

9.920 +0.270 (+2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 4.628 4.860 4.628 4.820 19,887 +0.20(+4.33%)
Apr 27, 2023 4.453 4.800 4.452 4.620 22,119 -0.01(-0.22%)
Apr 26, 2023 4.670 4.720 4.430 4.630 9,215 -0.08(-1.80%)
Apr 25, 2023 4.760 4.770 4.510 4.715 25,485 -0.03(-0.53%)
Apr 24, 2023 4.700 4.900 4.700 4.740 22,907 +0.04(+0.85%)
Apr 21, 2023 4.445 4.850 4.330 4.700 56,903 +0.35(+8.05%)
Apr 20, 2023 4.290 4.481 4.140 4.350 10,349 +0.13(+3.08%)
Apr 19, 2023 3.820 4.430 3.760 4.220 32,712 +0.32(+8.21%)
Apr 18, 2023 3.800 4.002 3.800 3.900 17,636 -0.08(-2.01%)
Apr 17, 2023 3.880 4.139 3.850 3.980 11,801 +0.00(+0.00%)
Apr 14, 2023 4.120 4.130 3.850 3.980 9,598 +0.00(+0.00%)
Apr 13, 2023 3.760 4.131 3.760 3.980 12,107 -0.07(-1.85%)
Apr 12, 2023 4.230 4.231 4.000 4.055 22,568 -0.05(-1.17%)
Apr 11, 2023 3.810 4.220 3.780 4.103 14,543 +0.23(+6.02%)
Apr 10, 2023 4.140 4.200 3.820 3.870 16,361 -0.34(-8.08%)
Apr 06, 2023 3.960 4.450 3.900 4.210 34,800 +0.40(+10.35%)
Apr 05, 2023 3.960 4.010 3.750 3.815 27,733 -0.08(-2.18%)
Apr 04, 2023 4.150 4.465 3.780 3.900 17,020 -0.15(-3.71%)
Apr 03, 2023 4.230 4.540 3.920 4.050 13,220 +0.08(+1.93%)
Mar 31, 2023 4.100 4.100 3.750 3.974 33,588 -0.02(-0.41%)
Mar 30, 2023 4.070 4.160 3.930 3.990 8,505 -0.19(-4.55%)
Mar 29, 2023 4.100 4.197 3.930 4.180 12,507 +0.25(+6.36%)
Mar 28, 2023 4.040 4.175 3.930 3.930 10,972 -0.06(-1.50%)
Mar 27, 2023 4.550 4.550 3.920 3.990 22,545 -0.07(-1.72%)
Mar 24, 2023 4.000 4.199 3.937 4.060 12,006 +0.03(+0.87%)
Mar 23, 2023 4.330 4.550 4.025 4.025 17,926 -0.00(-0.12%)
Mar 22, 2023 3.920 4.165 3.920 4.030 20,481 +0.08(+2.03%)
Mar 21, 2023 4.240 4.500 3.935 3.950 37,909 -0.09(-2.23%)
Mar 20, 2023 4.350 4.560 3.920 4.040 46,083 -0.20(-4.72%)
Mar 17, 2023 4.650 4.732 4.240 4.240 44,336 -0.38(-8.23%)
Mar 16, 2023 4.900 4.960 4.610 4.620 42,783 -0.10(-2.12%)
Mar 15, 2023 4.610 4.860 4.610 4.720 15,268 +0.12(+2.61%)
Mar 14, 2023 4.880 4.990 4.550 4.600 128,999 -0.15(-3.16%)
Mar 13, 2023 4.580 4.900 4.520 4.750 25,944 +0.15(+3.26%)
Mar 10, 2023 4.760 4.860 4.565 4.600 18,705 -0.08(-1.60%)
Mar 09, 2023 4.790 4.930 4.610 4.675 48,199 +0.00(+0.03%)
Mar 08, 2023 4.720 4.870 4.545 4.673 20,233 +0.07(+1.60%)
Mar 07, 2023 4.680 4.890 4.410 4.600 94,270 -0.06(-1.32%)
Mar 06, 2023 4.490 4.670 4.200 4.662 30,460 +0.22(+4.99%)
Mar 03, 2023 4.250 4.440 4.200 4.440 30,891 +0.05(+1.14%)
Mar 02, 2023 3.983 4.390 3.983 4.390 9,068 +0.24(+5.78%)
Mar 01, 2023 4.084 4.179 3.690 4.150 26,759 +0.06(+1.53%)
Feb 28, 2023 3.980 4.100 3.900 4.088 2,598 +0.24(+6.17%)
Feb 27, 2023 4.050 4.050 3.850 3.850 6,339 -0.15(-3.75%)
Feb 24, 2023 4.180 4.180 4.000 4.000 4,485 -0.01(-0.25%)
Feb 23, 2023 4.000 4.195 4.000 4.010 531 +0.00(+0.00%)
Feb 22, 2023 4.180 4.180 4.000 4.010 3,253 -0.17(-4.07%)
Feb 21, 2023 4.170 4.180 4.030 4.180 2,989 +0.00(+0.00%)
Feb 17, 2023 4.446 4.446 4.077 4.180 3,281 -0.11(-2.56%)
Feb 16, 2023 4.340 4.343 4.160 4.290 14,125 -0.11(-2.50%)
Feb 15, 2023 4.425 4.450 4.330 4.400 7,630 +0.16(+3.77%)
Feb 14, 2023 4.280 4.425 4.150 4.240 19,391 +0.03(+0.71%)
Feb 13, 2023 4.011 4.300 4.011 4.210 3,823 +0.00(+0.00%)
Feb 10, 2023 4.240 4.240 4.204 4.210 5,991 +0.10(+2.43%)
Feb 09, 2023 4.210 4.210 4.110 4.110 476 +0.11(+2.75%)
Feb 08, 2023 3.910 4.270 3.910 4.000 57,895 -0.04(-0.99%)
Feb 07, 2023 3.990 4.070 3.900 4.040 14,745 +0.09(+2.28%)
Feb 06, 2023 3.986 3.986 3.932 3.950 2,070 -0.04(-1.00%)
Feb 03, 2023 3.990 4.000 3.760 3.990 12,459 -0.17(-4.09%)
Feb 02, 2023 4.318 4.350 3.685 4.160 24,338 +0.07(+1.63%)
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.