Coya Therapeutics Inc (COYA)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.96 | -16.0804020101 | 5.97 | 6.38 | 4.75 | 43879 | 5.21117572 | CS |
| 4 | -2.15 | -30.0279329609 | 7.16 | 7.572 | 4.75 | 48787 | 6.37725085 | CS |
| 12 | -3.11 | -38.3004926108 | 8.12 | 8.68 | 4.75 | 54079 | 6.89749836 | CS |
| 26 | -2.79 | -35.7692307692 | 7.8 | 10.6899 | 4.75 | 73605 | 8.474211 | CS |
| 52 | 1.52 | 43.553008596 | 3.49 | 10.6899 | 3.21 | 62205 | 7.29127597 | CS |
| 156 | 0.26 | 5.47368421053 | 4.75 | 10.6899 | 3.21 | 66601 | 6.31841713 | CS |
| 260 | 0.26 | 5.47368421053 | 4.75 | 10.6899 | 3.21 | 66601 | 6.31841713 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723674900 | 4.815 | -0.33 | -6.32 | 5.11 | 5.14 | 4.75 | 60167 |
| 1723588500 | 5.14 | -0.14 | -2.65 | 5.205 | 5.2699999 | 4.75 | 59174 |
| 1723502100 | 5.28 | -0.78 | -12.87 | 6.04 | 6.04 | 5.21 | 72626 |
| 1723242900 | 6.0599999 | -0.22 | -3.50 | 6.2 | 6.21 | 5.974 | 17801 |
| 1723156500 | 6.28 | 0.32 | 5.37 | 5.97 | 6.38 | 5.75 | 7566 |
| 1723070100 | 5.96 | -0.18 | -2.93 | 6.12 | 6.18 | 5.7001 | 19253 |
| 1722983700 | 6.14 | 0.29 | 4.96 | 6.05 | 6.25 | 5.96 | 50900 |
| 1722897300 | 5.85 | -0.45 | -7.14 | 5.94 | 6.2665 | 5.7006 | 46803 |
| 1722638100 | 6.3 | -0.44 | -6.53 | 6.65 | 6.73 | 5.7009999 | 140320 |
| 1722551700 | 6.74 | -0.12 | -1.75 | 6.82 | 6.95 | 6.5199999 | 64424 |
| 1722465300 | 6.86 | -0.11 | -1.58 | 7.11 | 7.19 | 6.77 | 67035 |
| 1722378900 | 6.97 | -0.27 | -3.73 | 7.3 | 7.355 | 6.792 | 73568 |
| 1722292500 | 7.24 | -0.11 | -1.50 | 7.45 | 7.572 | 7.0601 | 43802 |
| 1722033300 | 7.35 | -0.01 | -0.14 | 7.49 | 7.55 | 7.2101 | 41988 |
| 1721946900 | 7.36 | 0.27 | 3.81 | 6.85 | 7.42 | 6.85 | 61013 |
| 1721860500 | 7.09 | -0.09 | -1.25 | 7.13 | 7.24 | 6.9 | 17717 |
| 1721774100 | 7.18 | -0.07 | -0.97 | 7.48 | 7.48 | 7.0001 | 14297 |
| 1721687700 | 7.25 | 0.25 | 3.57 | 7.01 | 7.25 | 7 | 14478 |
| 1721428500 | 7 | 0.01 | 0.14 | 6.9 | 7.19 | 6.9 | 13756 |
| 1721342100 | 6.99 | -0.18 | -2.51 | 7.16 | 7.35 | 6.75 | 50488 |
| 1721255700 | 7.17 | -0.5 | -6.52 | 7.5205 | 7.65 | 7.12 | 70581 |
| 1721169300 | 7.67 | -0.03 | -0.39 | 7.61 | 7.95 | 7.49 | 65520 |
| 1721082900 | 7.7 | 0.21 | 2.80 | 7.5 | 7.95 | 7.49 | 79151 |
| 1720823700 | 7.49 | 0.32 | 4.46 | 7.08 | 7.49 | 7.01 | 63644 |
| 1720737300 | 7.17 | 0.45 | 6.70 | 6.74 | 7.35 | 6.72 | 54400 |
| 1720650900 | 6.72 | 0.11 | 1.66 | 6.75 | 7 | 6.55 | 43263 |
| 1720564500 | 6.61 | -0.18 | -2.65 | 6.7 | 7 | 6.5301 | 48561 |
| 1720478100 | 6.79 | 0.29 | 4.46 | 6.61 | 7.1999 | 6.51 | 37810 |
| 1720218900 | 6.5 | 0.46 | 7.62 | 6.04 | 6.545 | 5.9501 | 48040 |
| 1720040640 | 6.04 | -0.01 | -0.17 | 5.98 | 6.3399 | 5.97 | 9958 |
| 1719959700 | 6.05 | -0.05 | -0.82 | 6.09 | 6.3658 | 6.05 | 33183 |
| 1719873300 | 6.1 | 0.04 | 0.66 | 6.04 | 6.2999 | 5.92 | 26070 |
| 1719614100 | 6.0599999 | -0.03 | -0.49 | 6.1 | 6.3 | 5.815 | 50602 |
| 1719527700 | 6.09 | 0.1 | 1.67 | 5.91 | 6.32 | 5.91 | 40059 |
| 1719441300 | 5.99 | -0.16 | -2.60 | 6.09 | 6.4 | 5.945 | 25416 |
| 1719354900 | 6.15 | 0.25 | 4.24 | 5.91 | 6.46 | 5.8701 | 63879 |
| 1719268500 | 5.9 | -0.15 | -2.48 | 6.03 | 6.296 | 5.76 | 81237 |
| 1719009300 | 6.05 | -0.33 | -5.17 | 6.32 | 6.66 | 5.845 | 51895 |
| 1718922900 | 6.38 | -0.11 | -1.62 | 6.49 | 6.74 | 6.38 | 29925 |
| 1718750100 | 6.485 | -0.28 | -4.07 | 6.91 | 7.0399 | 6.48 | 71713 |
| 1718663700 | 6.76 | -0.44 | -6.11 | 7.3 | 7.41 | 6.3101 | 114280 |
| 1718404500 | 7.2 | -0.58 | -7.46 | 7.55 | 7.8 | 7.1 | 101247 |
| 1718318100 | 7.78 | -0.31 | -3.83 | 8.22 | 8.3699999 | 7.49 | 69157 |
| 1718231700 | 8.09 | 0.09 | 1.13 | 8.18 | 8.68 | 7.64 | 126971 |
| 1718145300 | 8 | 0.9 | 12.68 | 7.34 | 8.18 | 7.34 | 133861 |
| 1718058900 | 7.1 | -0.09 | -1.25 | 7.16 | 7.28 | 7 | 60496 |
| 1717799700 | 7.19 | 0.21 | 3.01 | 7.32 | 7.5106 | 7.0005 | 20152 |
| 1717713300 | 6.98 | 0.02 | 0.29 | 7 | 7.3 | 6.81 | 57066 |
| 1717626900 | 6.96 | -0.49 | -6.58 | 7.5 | 7.67 | 6.63 | 67058 |
| 1717540500 | 7.45 | -0.05 | -0.67 | 7.5 | 7.6 | 7.31 | 20983 |
| 1717454100 | 7.5 | -0.12 | -1.57 | 7.65 | 7.85 | 7.31 | 39640 |
| 1717194900 | 7.62 | 0.07 | 0.93 | 7.53 | 7.7499 | 7.3236 | 32579 |
| 1717108500 | 7.55 | 0.15 | 2.03 | 7.37 | 7.8851 | 7.26 | 43197 |
| 1717022100 | 7.4 | -0.37 | -4.76 | 7.59 | 7.88 | 7.06 | 46183 |
| 1716935700 | 7.77 | -0.14 | -1.77 | 7.97 | 8.09 | 7.5 | 50011 |
| 1716590100 | 7.91 | -0.24 | -2.94 | 8.05 | 8.2302 | 7.76 | 49397 |
| 1716503700 | 8.15 | 0.04 | 0.49 | 8.1199999 | 8.5472 | 7.83 | 71230 |
| 1716417300 | 8.11 | -0.19 | -2.29 | 8.2 | 8.49 | 8.06 | 28785 |
| 1716330900 | 8.3 | -0.59 | -6.64 | 9.34 | 9.34 | 8.2 | 45197 |
| 1716244500 | 8.89 | 0.16 | 1.83 | 9.1 | 9.72 | 8.5913 | 99831 |
| 1715985300 | 8.73 | 0.23 | 2.71 | 8.5 | 8.8 | 8.34 | 46928 |
| 1715898900 | 8.5 | 0.1 | 1.19 | 8.63 | 8.64 | 8.135 | 36600 |
| 1715812500 | 8.4 | 0.15 | 1.82 | 8.28 | 8.64 | 8.15 | 30019 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
