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 +0.170 (+2.02%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Jul 03, 2023 4.090 4.250 4.000 4.100 39,879 +0.03(+0.74%)
Jun 30, 2023 4.130 4.239 4.070 4.070 25,334 -0.13(-3.10%)
Jun 29, 2023 4.200 4.250 4.140 4.200 80,481 +0.00(+0.00%)
Jun 28, 2023 4.410 4.410 4.100 4.200 21,430 -0.19(-4.33%)
Jun 27, 2023 4.530 4.580 4.300 4.390 32,867 -0.16(-3.52%)
Jun 26, 2023 4.690 4.810 4.510 4.550 74,090 -0.14(-2.99%)
Jun 23, 2023 4.760 4.760 4.622 4.690 10,287 -0.07(-1.47%)
Jun 22, 2023 4.630 4.880 4.610 4.760 7,104 +0.06(+1.28%)
Jun 21, 2023 4.750 4.930 4.620 4.700 18,019 -0.17(-3.49%)
Jun 20, 2023 5.030 5.060 4.570 4.870 89,627 -0.16(-3.18%)
Jun 16, 2023 4.820 5.100 4.560 5.030 85,947 +0.20(+4.14%)
Jun 15, 2023 4.870 4.870 4.710 4.830 15,834 -0.09(-1.83%)
Jun 14, 2023 5.250 5.250 4.650 4.920 43,080 -0.30(-5.75%)
Jun 13, 2023 5.220 5.240 4.810 5.220 74,116 +0.07(+1.36%)
Jun 12, 2023 5.250 5.340 5.010 5.150 108,083 +0.00(+0.00%)
Jun 09, 2023 4.800 5.180 4.620 5.150 83,279 +0.33(+6.85%)
Jun 08, 2023 4.810 4.940 4.520 4.820 134,197 +0.12(+2.55%)
Jun 07, 2023 4.590 4.820 4.500 4.700 420,737 +0.36(+8.29%)
Jun 06, 2023 4.300 4.368 3.920 4.340 104,438 +0.14(+3.33%)
Jun 05, 2023 4.470 4.720 4.090 4.200 52,643 -0.37(-8.10%)
Jun 02, 2023 4.590 4.590 4.300 4.570 27,358 -0.01(-0.22%)
Jun 01, 2023 4.380 4.700 4.380 4.580 37,751 +0.11(+2.46%)
May 31, 2023 4.450 4.590 4.200 4.470 55,120 +0.02(+0.45%)
May 30, 2023 4.360 4.450 4.231 4.450 19,124 +0.08(+1.83%)
May 26, 2023 4.100 4.440 4.100 4.370 67,265 +0.22(+5.30%)
May 25, 2023 4.270 4.390 4.060 4.150 68,691 -0.12(-2.81%)
May 24, 2023 4.410 4.770 4.020 4.270 75,269 -0.23(-5.11%)
May 23, 2023 4.840 4.840 4.475 4.500 70,397 -0.28(-5.86%)
May 22, 2023 5.020 5.140 4.240 4.780 172,980 -0.22(-4.40%)
May 19, 2023 5.620 5.650 4.800 5.000 241,039 -0.62(-11.03%)
May 18, 2023 5.890 5.965 5.511 5.620 208,180 -0.14(-2.43%)
May 17, 2023 6.080 6.200 5.529 5.760 521,971 -0.07(-1.20%)
May 16, 2023 5.860 8.000 5.730 5.830 3,969,681 +0.53(+10.00%)
May 15, 2023 5.200 5.490 5.130 5.300 41,781 +0.06(+1.15%)
May 12, 2023 5.280 5.310 4.920 5.240 26,203 +0.09(+1.75%)
May 11, 2023 5.150 5.535 5.050 5.150 36,606 -0.20(-3.74%)
May 10, 2023 5.375 5.646 5.260 5.350 28,229 +0.10(+1.90%)
May 09, 2023 5.410 5.600 5.100 5.250 108,299 -0.01(-0.19%)
May 08, 2023 5.200 5.480 5.150 5.260 86,542 +0.06(+1.15%)
May 05, 2023 4.990 5.481 4.850 5.200 51,724 +0.21(+4.21%)
May 04, 2023 4.900 5.150 4.500 4.990 137,425 +0.14(+2.89%)
May 03, 2023 4.880 5.200 4.510 4.850 89,872 +0.27(+5.90%)
May 02, 2023 4.770 4.770 4.510 4.580 8,593 -0.10(-2.14%)
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.