Skip to main content

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

7.200 -0.580 (-7.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 7.550 7.800 7.100 7.200 101,247 -0.58(-7.46%)
Jun 13, 2024 8.220 8.370 7.490 7.780 69,157 -0.31(-3.83%)
Jun 12, 2024 8.180 8.680 7.640 8.090 127,251 +0.09(+1.12%)
Jun 11, 2024 7.340 8.180 7.340 8.000 133,861 +0.90(+12.68%)
Jun 10, 2024 7.160 7.280 7.000 7.100 60,496 -0.09(-1.25%)
Jun 07, 2024 7.050 7.511 7.000 7.190 22,258 +0.21(+3.01%)
Jun 06, 2024 7.000 7.300 6.810 6.980 57,066 +0.02(+0.29%)
Jun 05, 2024 7.560 7.670 6.630 6.960 67,058 -0.49(-6.58%)
Jun 04, 2024 7.540 7.600 7.310 7.450 20,983 -0.05(-0.67%)
Jun 03, 2024 7.650 7.850 7.310 7.500 39,640 -0.12(-1.57%)
May 31, 2024 7.530 7.750 7.324 7.620 32,579 +0.07(+0.93%)
May 30, 2024 7.370 7.885 7.260 7.550 43,197 +0.15(+2.03%)
May 29, 2024 7.590 7.880 7.060 7.400 46,183 -0.37(-4.76%)
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%)
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.