Skip to main content

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

7.770 -0.140 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 7.970 8.090 7.500 7.770 50,047 -0.14(-1.77%)
May 24, 2024 8.050 8.230 7.760 7.910 49,397 -0.24(-2.94%)
May 23, 2024 8.120 8.547 7.830 8.150 71,575 +0.04(+0.49%)
May 22, 2024 8.200 8.490 8.060 8.110 28,785 -0.19(-2.29%)
May 21, 2024 9.340 9.340 8.200 8.300 45,197 -0.59(-6.64%)
May 20, 2024 9.100 9.720 8.591 8.890 99,831 +0.16(+1.83%)
May 17, 2024 8.500 8.800 8.340 8.730 46,941 +0.23(+2.71%)
May 16, 2024 8.630 8.640 8.135 8.500 36,600 +0.10(+1.19%)
May 15, 2024 8.280 8.640 8.150 8.400 30,019 +0.15(+1.82%)
May 14, 2024 8.060 8.480 8.060 8.250 36,964 +0.17(+2.10%)
May 13, 2024 8.370 8.650 8.010 8.080 34,522 -0.13(-1.58%)
May 10, 2024 8.710 8.710 8.160 8.210 39,254 -0.25(-2.96%)
May 09, 2024 7.870 8.880 7.870 8.460 68,306 +0.43(+5.35%)
May 08, 2024 8.130 8.230 7.960 8.030 32,148 -0.07(-0.86%)
May 07, 2024 8.460 8.460 8.050 8.100 31,485 -0.24(-2.88%)
May 06, 2024 8.790 8.890 8.340 8.340 36,178 -0.34(-3.92%)
May 03, 2024 8.950 9.060 8.670 8.680 39,361 -0.10(-1.14%)
May 02, 2024 8.810 8.960 8.430 8.780 34,276 +0.11(+1.27%)
May 01, 2024 9.000 9.115 8.610 8.670 44,958 -0.38(-4.20%)
Apr 30, 2024 8.380 9.060 8.250 9.050 33,247 +0.67(+8.00%)
Apr 29, 2024 8.550 8.730 8.250 8.380 30,334 -0.22(-2.56%)
Apr 26, 2024 8.520 8.750 8.400 8.600 25,224 +0.17(+2.02%)
Apr 25, 2024 8.250 8.795 8.079 8.430 81,045 +0.02(+0.24%)
Apr 24, 2024 8.050 9.220 8.050 8.410 123,175 +0.39(+4.86%)
Apr 23, 2024 7.920 8.450 7.900 8.020 23,663 +0.03(+0.38%)
Apr 22, 2024 8.140 8.380 7.820 7.990 37,510 -0.01(-0.12%)
Apr 19, 2024 8.430 8.700 7.810 8.000 54,152 -0.44(-5.21%)
Apr 18, 2024 8.220 8.575 8.070 8.440 30,390 +0.20(+2.43%)
Apr 17, 2024 8.200 8.680 8.070 8.240 75,084 +0.07(+0.86%)
Apr 16, 2024 8.410 8.750 7.900 8.170 68,141 -0.20(-2.39%)
Apr 15, 2024 9.050 9.050 8.200 8.370 75,035 -0.65(-7.21%)
Apr 12, 2024 9.090 9.220 8.800 9.020 42,140 -0.12(-1.31%)
Apr 11, 2024 9.290 9.475 9.110 9.140 55,057 -0.10(-1.08%)
Apr 10, 2024 9.260 9.630 8.950 9.240 41,835 -0.11(-1.18%)
Apr 09, 2024 9.780 9.790 9.140 9.350 35,624 -0.29(-3.01%)
Apr 08, 2024 9.540 9.800 9.340 9.640 34,962 +0.08(+0.84%)
Apr 05, 2024 9.240 9.560 9.131 9.560 30,358 +0.40(+4.37%)
Apr 04, 2024 10.08 10.08 9.100 9.160 72,955 -0.75(-7.57%)
Apr 03, 2024 9.820 10.23 9.730 9.910 147,805 -0.03(-0.30%)
Apr 02, 2024 9.690 9.940 9.550 9.940 40,741 +0.14(+1.43%)
Apr 01, 2024 9.970 9.980 9.495 9.800 63,016 -0.12(-1.21%)
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%)
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.