Skip to main content

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

7.260 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 7.080 7.400 6.600 7.260 58,290 +0.52(+7.72%)
Nov 05, 2024 6.890 6.940 6.640 6.740 43,630 -0.11(-1.61%)
Nov 04, 2024 7.090 7.120 6.600 6.850 79,531 -0.19(-2.70%)
Nov 01, 2024 7.200 7.400 7.022 7.040 80,354 -0.19(-2.63%)
Oct 31, 2024 6.650 7.440 6.120 7.230 307,884 +0.58(+8.64%)
Oct 30, 2024 7.020 7.100 6.420 6.655 256,742 -0.71(-9.70%)
Oct 29, 2024 9.640 9.640 6.820 7.370 909,397 -2.82(-27.67%)
Oct 28, 2024 9.110 10.24 9.100 10.19 218,585 +1.23(+13.73%)
Oct 25, 2024 9.850 10.14 8.910 8.960 179,379 -0.95(-9.59%)
Oct 24, 2024 9.800 10.00 9.200 9.910 87,087 +0.21(+2.16%)
Oct 23, 2024 9.940 10.11 8.780 9.700 228,861 +0.07(+0.73%)
Oct 22, 2024 8.280 9.930 8.062 9.630 132,592 +1.36(+16.44%)
Oct 21, 2024 8.050 8.320 7.970 8.270 49,413 +0.27(+3.37%)
Oct 18, 2024 8.300 8.301 7.870 8.000 37,258 -0.22(-2.68%)
Oct 17, 2024 8.080 8.310 7.912 8.220 69,219 +0.23(+2.88%)
Oct 16, 2024 8.080 8.080 7.760 7.990 40,721 +0.01(+0.13%)
Oct 15, 2024 7.890 8.560 7.550 7.980 142,613 +0.14(+1.79%)
Oct 14, 2024 7.230 7.860 7.050 7.840 76,024 +0.79(+11.21%)
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%)
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.