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 )

8.400 -0.030 (-0.36%)
Streaming Delayed Price Updated: 12:59 PM EDT, Apr 26, 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 (%)
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%)
Sep 01, 2023 3.500 3.700 3.450 3.550 49,948 +0.02(+0.57%)
Aug 31, 2023 3.480 3.600 3.480 3.530 16,493 +0.02(+0.57%)
Aug 30, 2023 3.530 3.605 3.480 3.510 11,143 -0.11(-3.04%)
Aug 29, 2023 3.660 3.700 3.550 3.620 22,563 -0.10(-2.69%)
Aug 28, 2023 3.520 3.800 3.500 3.720 55,378 +0.27(+7.83%)
Aug 25, 2023 3.600 3.600 3.450 3.450 15,550 -0.08(-2.27%)
Aug 24, 2023 3.460 3.550 3.400 3.530 6,372 +0.01(+0.28%)
Aug 23, 2023 3.530 3.670 3.410 3.520 17,745 +0.01(+0.28%)
Aug 22, 2023 3.520 3.670 3.480 3.510 35,783 +0.09(+2.63%)
Aug 21, 2023 3.400 3.585 3.370 3.420 19,833 -0.01(-0.29%)
Aug 18, 2023 3.240 3.430 3.210 3.430 27,814 +0.11(+3.31%)
Aug 17, 2023 3.420 3.450 3.300 3.320 44,736 -0.14(-3.91%)
Aug 16, 2023 3.420 3.475 3.350 3.455 8,658 +0.04(+1.02%)
Aug 15, 2023 3.490 3.490 3.420 3.420 20,545 -0.11(-3.18%)
Aug 14, 2023 3.430 3.540 3.280 3.533 48,408 +0.15(+4.51%)
Aug 11, 2023 3.670 3.683 3.310 3.380 81,743 -0.32(-8.65%)
Aug 10, 2023 3.890 3.970 3.700 3.700 42,565 -0.10(-2.63%)
Aug 09, 2023 3.960 3.960 3.782 3.800 42,312 -0.10(-2.56%)
Aug 08, 2023 4.070 4.070 3.800 3.900 19,593 +0.05(+1.30%)
Aug 07, 2023 3.800 3.900 3.781 3.850 16,363 +0.05(+1.32%)
Aug 04, 2023 3.850 3.850 3.750 3.800 12,908 -0.04(-1.04%)
Aug 03, 2023 3.900 3.950 3.800 3.840 25,341 -0.10(-2.54%)
Aug 02, 2023 3.980 3.990 3.900 3.940 32,610 -0.03(-0.76%)
Aug 01, 2023 3.950 4.030 3.950 3.970 21,553 -0.01(-0.25%)
Jul 31, 2023 4.050 4.050 3.965 3.980 38,341 -0.05(-1.24%)
Jul 28, 2023 4.075 4.075 3.920 4.030 63,316 +0.00(+0.00%)
Jul 27, 2023 4.010 4.085 3.980 4.030 27,525 +0.02(+0.50%)
Jul 26, 2023 3.940 4.140 3.940 4.010 105,154 -0.05(-1.23%)
Jul 25, 2023 4.000 4.064 3.950 4.060 39,078 -0.01(-0.25%)
Jul 24, 2023 3.950 4.090 3.950 4.070 44,760 +0.09(+2.26%)
Jul 21, 2023 3.970 4.160 3.950 3.980 77,858 +0.00(+0.00%)
Jul 20, 2023 4.050 4.200 3.930 3.980 62,487 -0.05(-1.24%)
Jul 19, 2023 4.110 4.290 3.990 4.030 93,055 -0.16(-3.82%)
Jul 18, 2023 4.240 4.250 3.920 4.190 113,595 -0.06(-1.41%)
Jul 17, 2023 4.410 4.750 4.020 4.250 948,982 +0.24(+5.99%)
Jul 14, 2023 4.120 4.160 4.010 4.010 19,734 -0.05(-1.23%)
Jul 13, 2023 4.140 4.140 3.960 4.060 19,841 -0.07(-1.69%)
Jul 12, 2023 4.100 4.200 4.000 4.130 18,774 +0.09(+2.23%)
Jul 11, 2023 4.110 4.120 4.000 4.040 22,697 -0.08(-1.82%)
Jul 10, 2023 4.180 4.180 4.090 4.115 11,657 -0.01(-0.36%)
Jul 07, 2023 4.100 4.240 4.050 4.130 6,838 +0.03(+0.73%)
Jul 06, 2023 4.100 4.140 4.060 4.100 12,243 -0.05(-1.20%)
Jul 05, 2023 4.150 4.230 4.100 4.150 18,459 +0.05(+1.22%)
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.