Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.650 +0.270 (+4.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 6.440 6.790 6.430 6.650 71,858 +0.27(+4.23%)
Nov 26, 2024 6.500 6.910 6.340 6.380 86,984 -0.12(-1.85%)
Nov 25, 2024 6.490 6.730 6.400 6.500 81,621 +0.00(+0.00%)
Nov 22, 2024 6.240 6.740 6.130 6.500 68,283 +0.42(+6.91%)
Nov 21, 2024 6.050 6.440 6.050 6.080 47,731 +0.05(+0.83%)
Nov 20, 2024 6.000 6.360 6.000 6.030 37,329 -0.04(-0.66%)
Nov 19, 2024 6.000 6.295 5.900 6.070 71,989 +0.00(+0.00%)
Nov 18, 2024 6.410 6.740 6.020 6.070 78,599 -0.25(-3.96%)
Nov 15, 2024 6.860 6.911 6.150 6.320 79,096 -0.49(-7.20%)
Nov 14, 2024 7.210 7.460 6.725 6.810 90,526 -0.43(-5.94%)
Nov 13, 2024 7.450 7.500 7.193 7.240 68,653 -0.01(-0.14%)
Nov 12, 2024 7.310 7.310 6.970 7.250 75,269 -0.08(-1.09%)
Nov 11, 2024 7.150 7.550 7.060 7.330 89,078 +0.12(+1.66%)
Nov 08, 2024 7.320 7.440 7.100 7.210 48,778 -0.01(-0.14%)
Nov 07, 2024 7.360 7.520 7.010 7.220 46,790 -0.04(-0.55%)
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 51,392 +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.