NasdaqCM - Nasdaq Real Time Price USD

Coya Therapeutics, Inc. (COYA)

6.40
+0.43
+(7.31%)
As of 1:31:16 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 20256.426.446.046.406.4021,962
May 7, 20255.776.595.775.975.97112,200
May 6, 20256.126.285.805.815.8152,000
May 5, 20256.216.536.136.416.4120,300
May 2, 20256.346.556.266.376.3737,700
May 1, 20256.646.646.206.286.2840,400
Apr 30, 20255.956.615.866.596.5949,700
Apr 29, 20256.216.225.996.106.1030,400
Apr 28, 20256.186.346.116.176.1728,000
Apr 25, 20256.176.586.046.186.1843,300
Apr 24, 20256.836.916.326.536.5386,600
Apr 23, 20256.857.056.206.566.56157,900
Apr 22, 20255.826.755.726.646.64163,700
Apr 21, 20255.195.925.065.715.71182,000
Apr 17, 20255.225.455.145.265.2673,400
Apr 16, 20255.405.565.085.225.2255,700
Apr 15, 20255.485.585.285.515.5125,600
Apr 14, 20255.275.605.205.455.4580,500
Apr 11, 20254.915.554.825.175.1768,700
Apr 10, 20255.165.554.704.934.9383,900
Apr 9, 20254.875.454.655.245.24146,400
Apr 8, 20255.595.684.914.984.98113,100
Apr 7, 20255.225.575.035.395.3980,900
Apr 4, 20256.086.115.455.455.45127,500
Apr 3, 20256.286.486.016.106.1049,600
Apr 2, 20256.226.576.226.546.5425,600
Apr 1, 20256.516.676.126.316.3172,600
Mar 31, 20256.556.726.406.476.4737,800
Mar 28, 20256.947.066.526.566.5633,700
Mar 27, 20256.606.946.506.896.8960,000
Mar 26, 20256.606.726.406.516.5178,300
Mar 25, 20256.756.756.366.556.5535,700
Mar 24, 20256.706.796.516.656.6537,300
Mar 21, 20256.326.686.206.686.6849,700
Mar 20, 20256.316.586.306.476.4770,700
Mar 19, 20256.586.586.186.456.4574,700
Mar 18, 20256.987.036.456.456.45118,500
Mar 17, 20256.517.056.386.856.8548,500
Mar 14, 20256.466.756.226.496.49113,700
Mar 13, 20256.766.856.346.486.4825,200
Mar 12, 20256.826.966.476.636.6353,500
Mar 11, 20256.586.866.216.706.7039,400
Mar 10, 20256.927.106.416.546.5479,500
Mar 7, 20256.227.386.166.886.88629,600
Mar 6, 20256.526.726.276.296.2953,100
Mar 5, 20256.796.876.476.526.5239,800
Mar 4, 20257.157.866.776.796.79173,000
Mar 3, 20257.138.297.037.407.40277,100
Feb 28, 20256.537.196.317.087.08115,000
Feb 27, 20256.006.785.866.736.73273,200
Feb 26, 20256.046.195.806.006.0091,000
Feb 25, 20255.896.105.825.975.97104,700
Feb 24, 20256.366.365.895.905.90159,400
Feb 21, 20256.206.655.896.416.41265,900
Feb 20, 20256.296.385.856.176.17160,000
Feb 19, 20256.536.776.076.396.39160,500
Feb 18, 20256.846.866.506.586.5872,000
Feb 14, 20256.747.256.706.806.8074,100
Feb 13, 20256.627.106.536.846.8439,100
Feb 12, 20256.466.806.466.616.6183,200
Feb 11, 20256.777.086.426.636.6348,600
Feb 10, 20256.836.996.666.886.8851,900
Feb 7, 20257.097.096.636.836.8363,700
Feb 6, 20257.107.556.887.007.00400,400
Feb 5, 20256.296.586.226.536.5335,500
Feb 4, 20256.296.646.156.226.2263,300
Feb 3, 20255.926.385.886.366.36106,200
Jan 31, 20255.896.175.786.086.0859,600
Jan 30, 20255.805.985.715.865.8635,300
Jan 29, 20255.865.945.645.855.8543,100
Jan 28, 20255.795.975.665.815.8137,800
Jan 27, 20255.825.975.515.895.8941,300
Jan 24, 20255.845.995.695.905.9026,500
Jan 23, 20255.605.915.555.845.8418,100
Jan 22, 20255.655.725.565.665.667,700
Jan 21, 20255.505.665.325.665.6634,500
Jan 17, 20255.605.695.325.385.3864,000
Jan 16, 20255.635.845.415.605.6088,000
Jan 15, 20255.725.895.515.585.5872,000
Jan 14, 20256.026.145.635.655.6561,900
Jan 13, 20255.716.035.705.975.9750,100
Jan 10, 20256.276.275.765.775.7727,200
Jan 8, 20256.196.376.026.076.0796,100
Jan 7, 20256.256.406.106.176.1744,300
Jan 6, 20256.186.496.086.156.1570,700
Jan 3, 20255.826.175.756.116.1154,400
Jan 2, 20255.846.005.525.715.7182,300
Dec 31, 20245.856.055.575.735.7339,600
Dec 30, 20246.026.045.485.815.8141,900
Dec 27, 20245.406.015.405.925.9264,200
Dec 26, 20245.485.715.415.475.4748,800
Dec 24, 20245.315.495.295.415.4114,100
Dec 23, 20245.255.545.255.315.3119,000
Dec 20, 20245.335.635.135.245.24106,900
Dec 19, 20245.075.385.075.165.16111,400
Dec 18, 20245.655.965.205.215.2182,900
Dec 17, 20245.675.745.405.615.6143,000
Dec 16, 20245.715.885.595.665.6643,600
Dec 13, 20245.885.985.525.895.8970,700
Dec 12, 20246.236.395.775.825.8269,300
Dec 11, 20246.086.435.996.216.2168,700
Dec 10, 20246.216.225.926.126.1243,200
Dec 9, 20246.236.235.976.236.2349,200
Dec 6, 20246.106.216.026.126.1224,600
Dec 5, 20246.006.155.945.985.9838,700
Dec 4, 20246.196.205.926.096.0962,700
Dec 3, 20246.316.345.916.046.04203,500
Dec 2, 20246.476.626.006.356.35189,000
Nov 29, 20246.746.756.316.526.5244,500
Nov 27, 20246.446.796.436.656.6571,900
Nov 26, 20246.506.916.346.386.3887,000
Nov 25, 20246.496.736.406.506.5081,600
Nov 22, 20246.246.746.136.506.5068,300
Nov 21, 20246.056.446.056.086.0847,700
Nov 20, 20246.006.366.006.036.0337,300
Nov 19, 20246.006.305.906.076.0772,000
Nov 18, 20246.416.746.026.076.0778,600
Nov 15, 20246.866.916.156.326.3278,800
Nov 14, 20247.217.466.726.816.8190,500
Nov 13, 20247.457.507.197.247.2468,700
Nov 12, 20247.317.316.977.257.2575,300
Nov 11, 20247.157.557.067.337.3389,100
Nov 8, 20247.327.447.107.217.2148,800
Nov 7, 20247.367.527.017.227.2246,800
Nov 6, 20247.087.406.607.267.2658,300
Nov 5, 20246.896.946.646.746.7446,600
Nov 4, 20247.097.126.606.856.8579,500
Nov 1, 20247.207.407.027.047.0480,300
Oct 31, 20246.657.446.127.237.23307,700
Oct 30, 20247.027.106.426.666.66256,700
Oct 29, 20249.649.646.827.377.37909,300
Oct 28, 20249.1110.249.1010.1910.19218,900
Oct 25, 20249.8510.148.918.968.96179,400
Oct 24, 20249.8010.009.209.919.9187,100
Oct 23, 20249.9410.118.789.709.70228,900
Oct 22, 20248.289.938.069.639.63133,000
Oct 21, 20248.058.327.978.278.2749,400
Oct 18, 20248.308.307.878.008.0037,300
Oct 17, 20248.088.317.918.228.2269,200
Oct 16, 20248.088.087.767.997.9940,600
Oct 15, 20247.898.567.557.987.98142,600
Oct 14, 20247.237.867.057.847.8476,000
Oct 11, 20247.057.356.767.057.0519,700
Oct 10, 20247.107.156.776.946.9427,700
Oct 9, 20247.007.216.887.067.0635,100
Oct 8, 20247.197.456.827.007.0033,400
Oct 7, 20247.107.306.957.147.1427,600
Oct 4, 20246.937.456.727.267.2651,400
Oct 3, 20246.586.896.446.846.8419,100
Oct 2, 20246.706.756.266.596.5969,500
Oct 1, 20246.577.056.406.686.6878,900
Sep 30, 20246.757.206.406.456.4546,800
Sep 27, 20246.386.876.156.766.7675,700
Sep 26, 20246.156.345.996.286.2868,800
Sep 25, 20246.016.435.966.056.0529,300
Sep 24, 20246.096.095.875.965.9615,000
Sep 23, 20246.096.105.855.875.8723,300
Sep 20, 20246.286.406.016.116.1129,700
Sep 19, 20246.256.396.206.226.2215,400
Sep 18, 20246.126.296.056.066.0621,400
Sep 17, 20246.286.356.126.146.1431,000
Sep 16, 20246.406.596.126.286.2846,700
Sep 13, 20246.006.405.926.406.4043,100
Sep 12, 20245.986.095.965.965.9616,100
Sep 11, 20245.976.005.765.965.9618,500
Sep 10, 20245.846.055.655.805.8032,400
Sep 9, 20246.086.085.805.805.8028,100
Sep 6, 20246.056.385.736.016.0157,600
Sep 5, 20245.886.145.886.066.0619,900
Sep 4, 20246.016.185.725.825.8220,900
Sep 3, 20246.226.226.006.126.1228,700
Aug 30, 20245.876.055.856.036.034,800
Aug 29, 20246.036.135.875.875.877,600
Aug 28, 20245.856.075.856.026.029,100
Aug 27, 20246.106.105.785.835.8335,000
Aug 26, 20246.156.325.986.076.0727,800
Aug 23, 20246.206.236.006.146.1412,400
Aug 22, 20246.026.295.966.226.22141,800
Aug 21, 20245.746.035.745.955.9574,100
Aug 20, 20245.656.185.515.655.6572,300
Aug 19, 20245.066.055.065.625.62106,500
Aug 16, 20245.065.335.005.125.1246,900
Aug 15, 20244.855.434.825.015.0169,900
Aug 14, 20245.115.144.754.824.8260,100
Aug 13, 20245.105.274.755.145.1461,200
Aug 12, 20246.046.045.215.285.2872,600
Aug 9, 20246.206.215.976.066.0617,800
Aug 8, 20245.976.385.756.286.287,600
Aug 7, 20246.126.185.705.965.9619,300
Aug 6, 20246.056.255.966.146.1450,900
Aug 5, 20245.976.275.705.855.8559,000
Aug 2, 20246.656.735.706.306.30162,200
Aug 1, 20246.866.956.526.746.7464,400
Jul 31, 20247.117.196.776.866.8667,000
Jul 30, 20247.367.366.796.976.9773,600
Jul 29, 20247.457.577.067.247.2443,800
Jul 26, 20247.497.557.217.357.3542,000
Jul 25, 20246.857.426.857.367.3661,100
Jul 24, 20247.207.246.907.097.0917,700
Jul 23, 20247.007.377.007.187.1814,300
Jul 22, 20247.017.457.007.457.4516,700
Jul 19, 20246.977.196.977.007.0013,900
Jul 18, 20247.167.356.756.996.9950,500
Jul 17, 20247.517.657.127.177.1771,400
Jul 16, 20247.617.957.497.677.6765,500
Jul 15, 20247.507.957.497.707.7079,800
Jul 12, 20247.087.497.017.497.4963,600
Jul 11, 20246.967.356.727.177.1756,400
Jul 10, 20246.757.006.556.726.7243,300
Jul 9, 20246.706.996.536.616.6148,600
Jul 8, 20246.617.206.516.796.7937,800
Jul 5, 20246.046.555.956.506.5048,000
Jul 3, 20245.986.345.975.975.9710,000
Jul 2, 20246.146.376.056.056.0533,200
Jul 1, 20246.046.305.926.106.1026,100
Jun 28, 20246.106.305.826.066.0650,600
Jun 27, 20245.916.325.916.096.0940,100
Jun 26, 20246.096.405.955.995.9925,400
Jun 25, 20245.916.465.876.156.1563,900
Jun 24, 20246.036.305.765.905.9081,200
Jun 21, 20246.326.665.846.056.0551,900
Jun 20, 20246.496.746.386.386.3829,900
Jun 18, 20246.917.046.486.496.4971,700
Jun 17, 20247.307.406.316.766.76114,300
Jun 14, 20247.557.807.107.207.20101,200
Jun 13, 20248.228.377.497.787.7869,200
Jun 12, 20248.188.687.648.098.09127,300
Jun 11, 20247.348.187.348.008.00133,900
Jun 10, 20247.167.287.007.107.1060,500
Jun 7, 20247.057.517.007.197.1922,300
Jun 6, 20247.007.306.816.986.9857,100
Jun 5, 20247.567.676.636.966.9667,100
Jun 4, 20247.547.607.317.457.4521,000
Jun 3, 20247.657.857.317.507.5039,600
May 31, 20247.537.757.327.627.6232,600
May 30, 20247.377.897.267.557.5543,200
May 29, 20247.597.887.067.407.4046,200
May 28, 20247.978.097.507.777.7750,000
May 24, 20248.058.237.767.917.9149,400
May 23, 20248.128.557.838.158.1571,600
May 22, 20248.208.498.068.118.1128,800
May 21, 20249.349.348.208.308.3045,200
May 20, 20249.109.728.598.898.8999,800
May 17, 20248.508.808.348.738.7346,900
May 16, 20248.638.648.148.508.5036,600
May 15, 20248.288.648.158.408.4030,000
May 14, 20248.068.488.068.258.2537,000
May 13, 20248.378.658.018.088.0834,500
May 10, 20248.718.718.168.218.2139,300
May 9, 20247.878.887.878.468.4668,300
May 8, 20248.138.237.968.038.0332,100

Related Tickers

GANX Gain Therapeutics, Inc.
2.0300
+4.04%
 
INMB INmune Bio, Inc.
7.33
+2.66%
 
PYPD PolyPid Ltd.
2.8300
+0.71%
 
SER Serina Therapeutics, Inc.
5.75
-0.08%
 
CLYM Climb Bio Inc
1.2200
+0.83%
 
ACTU Actuate Therapeutics, Inc. Common stock
9.68
+4.03%
 
NGNE Neurogene Inc.
15.17
+9.45%
 
RNTX Rein Therapeutics Inc.
1.7300
+6.13%
 
RNXT RenovoRx, Inc.
1.0700
+1.90%
 
FBRX Forte Biosciences, Inc.
6.52
+5.67%