Financial News

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

7.000 +0.010 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 6.970 7.190 6.970 7.000 13,855 +0.01(+0.14%)
Jul 18, 2024 7.160 7.350 6.750 6.990 50,488 -0.18(-2.51%)
Jul 17, 2024 7.510 7.650 7.120 7.170 70,712 -0.50(-6.52%)
Jul 16, 2024 7.610 7.950 7.490 7.670 65,520 -0.03(-0.39%)
Jul 15, 2024 7.500 7.950 7.490 7.700 79,151 +0.21(+2.80%)
Jul 12, 2024 7.080 7.490 7.010 7.490 63,644 +0.32(+4.46%)
Jul 11, 2024 6.960 7.350 6.720 7.170 56,400 +0.45(+6.70%)
Jul 10, 2024 6.750 7.000 6.550 6.720 43,263 +0.11(+1.66%)
Jul 09, 2024 6.700 6.990 6.530 6.610 48,561 -0.18(-2.65%)
Jul 08, 2024 6.610 7.200 6.510 6.790 37,810 +0.29(+4.46%)
Jul 05, 2024 6.040 6.545 5.950 6.500 48,070 +0.53(+8.88%)
Jul 03, 2024 5.980 6.340 5.970 5.970 9,958 -0.08(-1.32%)
Jul 02, 2024 6.140 6.366 6.050 6.050 33,183 -0.05(-0.82%)
Jul 01, 2024 6.040 6.300 5.920 6.100 26,070 +0.04(+0.66%)
Jun 28, 2024 6.100 6.300 5.815 6.060 50,602 -0.03(-0.49%)
Jun 27, 2024 5.910 6.320 5.910 6.090 40,059 +0.10(+1.67%)
Jun 26, 2024 6.090 6.400 5.945 5.990 25,416 -0.16(-2.60%)
Jun 25, 2024 5.910 6.460 5.870 6.150 63,879 +0.25(+4.24%)
Jun 24, 2024 6.030 6.296 5.760 5.900 81,237 -0.15(-2.48%)
Jun 21, 2024 6.320 6.660 5.845 6.050 51,895 -0.33(-5.17%)
Jun 20, 2024 6.490 6.740 6.380 6.380 29,925 -0.11(-1.62%)
Jun 18, 2024 6.910 7.040 6.480 6.485 71,713 -0.27(-4.07%)
Jun 17, 2024 7.300 7.400 6.310 6.760 114,280 -0.44(-6.11%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback