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 (%)
Mar 28, 2024 9.540 10.01 9.280 9.920 122,923 +0.27(+2.80%)
Mar 27, 2024 8.910 9.650 8.810 9.650 68,351 +0.80(+9.04%)
Mar 26, 2024 8.860 9.000 8.560 8.850 55,406 -0.01(-0.11%)
Mar 25, 2024 9.640 9.820 8.790 8.860 140,127 -0.86(-8.85%)
Mar 22, 2024 9.900 10.08 9.430 9.720 219,780 -0.19(-1.92%)
Mar 21, 2024 9.920 10.00 9.560 9.910 50,018 -0.05(-0.50%)
Mar 20, 2024 10.33 10.42 9.830 9.960 101,268 -0.11(-1.09%)
Mar 19, 2024 9.700 10.07 9.320 10.07 126,614 +0.21(+2.13%)
Mar 18, 2024 10.44 10.69 9.760 9.860 376,665 -0.27(-2.67%)
Mar 15, 2024 9.900 10.13 9.700 10.13 616,875 +0.13(+1.30%)
Mar 14, 2024 9.630 10.00 9.340 10.00 285,857 +0.21(+2.15%)
Mar 13, 2024 9.010 9.790 9.010 9.790 108,526 +0.78(+8.66%)
Mar 12, 2024 9.620 9.990 8.765 9.010 93,242 -0.75(-7.68%)
Mar 11, 2024 9.500 10.12 9.480 9.760 90,204 +0.37(+3.94%)
Mar 08, 2024 9.730 9.750 9.106 9.390 84,008 +0.43(+4.80%)
Mar 07, 2024 9.480 9.700 8.910 8.960 70,011 -0.71(-7.34%)
Mar 06, 2024 9.730 9.970 9.320 9.670 81,443 +0.13(+1.36%)
Mar 05, 2024 10.09 10.17 9.440 9.540 88,039 -0.46(-4.60%)
Mar 04, 2024 10.00 10.40 9.618 10.00 177,519 +0.05(+0.50%)
Mar 01, 2024 9.100 9.980 8.790 9.950 154,094 +0.96(+10.68%)
Feb 29, 2024 9.550 9.655 8.800 8.990 85,933 -0.56(-5.86%)
Feb 28, 2024 9.540 9.900 9.470 9.550 94,002 +0.01(+0.10%)
Feb 27, 2024 8.870 9.630 8.760 9.540 56,027 +0.70(+7.92%)
Feb 26, 2024 9.200 9.400 8.760 8.840 57,025 -0.31(-3.39%)
Feb 23, 2024 8.620 9.400 8.531 9.150 189,943 +0.53(+6.15%)
Feb 22, 2024 8.880 8.990 8.560 8.620 64,305 -0.08(-0.92%)
Feb 21, 2024 8.100 9.272 8.070 8.700 179,829 +0.64(+7.94%)
Feb 20, 2024 7.560 8.220 7.560 8.060 111,023 +0.54(+7.18%)
Feb 16, 2024 7.600 7.900 7.500 7.520 61,656 -0.13(-1.70%)
Feb 15, 2024 7.800 8.190 7.610 7.650 181,382 +0.05(+0.66%)
Feb 14, 2024 7.170 7.750 7.090 7.600 134,617 +0.60(+8.57%)
Feb 13, 2024 7.420 7.420 6.820 7.000 92,939 +0.18(+2.64%)
Feb 12, 2024 7.150 7.300 6.762 6.820 40,247 -0.19(-2.71%)
Feb 09, 2024 6.850 7.130 6.730 7.010 81,539 +0.20(+2.94%)
Feb 08, 2024 6.420 6.850 6.391 6.810 67,139 +0.39(+6.07%)
Feb 07, 2024 5.990 6.490 5.990 6.420 61,980 +0.59(+10.12%)
Feb 06, 2024 6.230 6.500 5.830 5.830 44,699 -0.47(-7.46%)
Feb 05, 2024 6.290 6.736 6.120 6.300 186,923 +0.21(+3.45%)
Feb 02, 2024 6.200 6.225 6.060 6.090 4,594 -0.10(-1.62%)
Feb 01, 2024 5.930 6.190 5.930 6.190 21,379 +0.29(+4.92%)
Jan 31, 2024 6.100 6.195 5.900 5.900 31,498 -0.10(-1.67%)
Jan 30, 2024 6.210 6.212 5.970 6.000 25,954 -0.30(-4.76%)
Jan 29, 2024 6.220 6.300 6.020 6.300 22,930 +0.15(+2.44%)
Jan 26, 2024 6.000 6.240 5.880 6.150 36,518 +0.15(+2.50%)
Jan 25, 2024 5.930 6.160 5.885 6.000 24,214 +0.24(+4.17%)
Jan 24, 2024 6.010 6.010 5.700 5.760 21,674 -0.09(-1.54%)
Jan 23, 2024 5.930 6.080 5.850 5.850 12,326 -0.14(-2.34%)
Jan 22, 2024 5.980 6.176 5.750 5.990 36,989 +0.02(+0.34%)
Jan 19, 2024 5.770 6.260 5.770 5.970 47,498 +0.20(+3.47%)
Jan 18, 2024 5.890 6.440 5.610 5.770 70,665 -0.11(-1.87%)
Jan 17, 2024 5.570 5.880 5.550 5.880 61,810 +0.29(+5.19%)
Jan 16, 2024 6.060 6.220 5.510 5.590 85,502 -0.64(-10.27%)
Jan 12, 2024 6.760 6.760 6.000 6.230 79,769 -0.53(-7.84%)
Jan 11, 2024 6.920 6.920 6.652 6.760 24,398 -0.05(-0.73%)
Jan 10, 2024 7.000 7.000 6.720 6.810 23,557 -0.19(-2.71%)
Jan 09, 2024 7.100 7.100 6.580 7.000 41,686 +0.01(+0.14%)
Jan 08, 2024 6.930 7.448 6.663 6.990 76,253 +0.17(+2.49%)
Jan 05, 2024 6.820 7.010 6.700 6.820 40,435 +0.13(+1.94%)
Jan 04, 2024 6.850 6.900 6.550 6.690 29,715 -0.20(-2.90%)
Jan 03, 2024 7.000 7.000 6.550 6.890 51,510 -0.07(-1.01%)
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.