Coya Therapeutics Inc (COYA)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.45 | -6.79758308157 | 6.62 | 7.25 | 6.07 | 86274 | 6.56830939 | CS |
| 4 | 0.33 | 5.65068493151 | 5.84 | 7.55 | 5.51 | 78865 | 6.5750214 | CS |
| 12 | -0.57 | -8.45697329377 | 6.74 | 7.55 | 5.1 | 68366 | 6.12749546 | CS |
| 26 | 0.52 | 9.20353982301 | 5.65 | 10.24 | 5.1 | 71813 | 6.8395016 | CS |
| 52 | -1.39 | -18.3862433862 | 7.56 | 10.6899 | 4.75 | 72033 | 7.63689623 | CS |
| 156 | 1.42 | 29.8947368421 | 4.75 | 10.6899 | 3.21 | 68028 | 6.44391961 | CS |
| 260 | 1.42 | 29.8947368421 | 4.75 | 10.6899 | 3.21 | 68028 | 6.44391961 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 6.39 | -0.19 | -2.89 | 6.53 | 6.77 | 6.07 | 160546 |
| 1739921700 | 6.58 | -0.22 | -3.24 | 6.84 | 6.8631 | 6.5015 | 71577 |
| 1739576100 | 6.8 | -0.04 | -0.58 | 6.87 | 7.25 | 6.7 | 74104 |
| 1739489700 | 6.84 | 0.23 | 3.48 | 6.62 | 7.0995 | 6.5294 | 39140 |
| 1739403300 | 6.61 | -0.02 | -0.30 | 6.46 | 6.8 | 6.46 | 83220 |
| 1739316900 | 6.63 | -0.25 | -3.63 | 6.77 | 7.08 | 6.42 | 48645 |
| 1739230500 | 6.88 | 0.05 | 0.73 | 6.83 | 6.99 | 6.66 | 51906 |
| 1738971300 | 6.83 | -0.17 | -2.43 | 7.09 | 7.09 | 6.63 | 63671 |
| 1738884900 | 7 | 0.47 | 7.20 | 7.1 | 7.55 | 6.88 | 400543 |
| 1738798500 | 6.53 | 0.31 | 4.98 | 6.29 | 6.58 | 6.215 | 35506 |
| 1738712100 | 6.22 | -0.14 | -2.20 | 6.3 | 6.64 | 6.15 | 63259 |
| 1738625700 | 6.36 | 0.28 | 4.61 | 5.92 | 6.38 | 5.88 | 106236 |
| 1738366500 | 6.08 | 0.22 | 3.75 | 5.9 | 6.17 | 5.78 | 59601 |
| 1738280100 | 5.86 | 0.01 | 0.17 | 5.8 | 5.98 | 5.7114 | 35291 |
| 1738193700 | 5.85 | 0.04 | 0.69 | 5.86 | 5.94 | 5.6447 | 43101 |
| 1738107300 | 5.8099999 | -0.08 | -1.36 | 5.79 | 5.97 | 5.66 | 37782 |
| 1738020900 | 5.89 | -0.01 | -0.17 | 5.82 | 5.97 | 5.51 | 41072 |
| 1737761700 | 5.9 | 0.18 | 3.15 | 5.84 | 5.99 | 5.69 | 26378 |
| 1737675300 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1737588900 | 5.72 | 0.06 | 1.06 | 5.65 | 5.72 | 5.561 | 7561 |
| 1737502500 | 5.66 | 0.28 | 5.20 | 5.51 | 5.66 | 5.32 | 33055 |
| 1737156900 | 5.38 | -0.22 | -3.93 | 5.6 | 5.6937 | 5.32 | 63988 |
| 1737070500 | 5.6 | 0.02 | 0.36 | 5.62 | 5.84 | 5.41 | 88036 |
| 1736984100 | 5.58 | -0.07 | -1.24 | 5.72 | 5.89 | 5.51 | 71997 |
| 1736897700 | 5.65 | -0.32 | -5.36 | 6 | 6.1399 | 5.63 | 61896 |
| 1736811300 | 5.97 | 0.2 | 3.47 | 5.71 | 6.0298999 | 5.7001 | 50060 |
| 1736552100 | 5.7699999 | -0.3 | -4.94 | 6.2699999 | 6.2699999 | 5.76 | 27225 |
| 1736379300 | 6.07 | -0.1 | -1.62 | 6.17 | 6.37 | 6.0199999 | 96128 |
| 1736292900 | 6.17 | 0.02 | 0.33 | 6.25 | 6.4 | 6.1 | 44250 |
| 1736206500 | 6.15 | 0.04 | 0.65 | 6.18 | 6.49 | 6.08 | 70658 |
| 1735947300 | 6.11 | 0.4 | 7.01 | 5.7699999 | 6.17 | 5.75 | 54371 |
| 1735860900 | 5.71 | -0.02 | -0.35 | 5.79 | 6.001 | 5.5242 | 82344 |
| 1735688100 | 5.73 | -0.08 | -1.38 | 5.84 | 6.0483 | 5.5655 | 39563 |
| 1735601700 | 5.8099999 | -0.11 | -1.86 | 6.0199999 | 6.04 | 5.478 | 41907 |
| 1735342500 | 5.92 | 0.45 | 8.23 | 5.4 | 6.013 | 5.4 | 64220 |
| 1735256100 | 5.47 | 0.11 | 2.05 | 5.48 | 5.71 | 5.405 | 48816 |
| 1735077840 | 5.36 | 0.05 | 0.94 | 5.3099999 | 5.51 | 5.29 | 14108 |
| 1734996900 | 5.3099999 | 0.07 | 1.34 | 5.25 | 5.54 | 5.25 | 19026 |
| 1734737700 | 5.24 | 0.08 | 1.55 | 5.11 | 5.6339 | 5.11 | 106920 |
| 1734651300 | 5.16 | -0.05 | -0.96 | 5.07 | 5.38 | 5.07 | 111399 |
| 1734564900 | 5.21 | -0.4 | -7.13 | 5.65 | 5.961 | 5.2 | 82933 |
| 1734478500 | 5.61 | -0.05 | -0.88 | 5.67 | 5.7433 | 5.4 | 42789 |
| 1734392100 | 5.66 | -0.23 | -3.90 | 5.71 | 5.88 | 5.59 | 43587 |
| 1734132900 | 5.89 | 0.07 | 1.20 | 5.88 | 5.98 | 5.5199999 | 70658 |
| 1734046500 | 5.82 | -0.39 | -6.28 | 6.23 | 6.3853 | 5.7699999 | 69282 |
| 1733960100 | 6.21 | 0.09 | 1.47 | 6.08 | 6.4349999 | 5.9879 | 68701 |
| 1733873700 | 6.12 | -0.11 | -1.77 | 6.21 | 6.23 | 5.92 | 43227 |
| 1733787300 | 6.23 | 0.11 | 1.80 | 6.23 | 6.23 | 5.97 | 49151 |
| 1733528100 | 6.12 | 0.14 | 2.34 | 6.01 | 6.2095 | 6.01 | 24614 |
| 1733441700 | 5.98 | -0.11 | -1.81 | 6 | 6.1535 | 5.9404 | 38744 |
| 1733355300 | 6.09 | 0.05 | 0.83 | 6.19 | 6.1999 | 5.92 | 62691 |
| 1733268900 | 6.04 | -0.31 | -4.88 | 6.3099999 | 6.35 | 5.91 | 203463 |
| 1733182500 | 6.35 | -0.17 | -2.61 | 6.47 | 6.62 | 6 | 188984 |
| 1732917840 | 6.5199999 | -0.13 | -1.95 | 6.74 | 6.75 | 6.3099999 | 44494 |
| 1732750500 | 6.65 | 0.27 | 4.23 | 6.44 | 6.79 | 6.43 | 71858 |
| 1732664100 | 6.38 | -0.12 | -1.85 | 6.5 | 6.91 | 6.34 | 86984 |
| 1732577700 | 6.5 | 0 | 0.00 | 6.49 | 6.73 | 6.4 | 81620 |
| 1732318500 | 6.5 | 0.42 | 6.91 | 6.09 | 6.74 | 6.09 | 68283 |
| 1732232100 | 6.08 | 0.05 | 0.83 | 6.05 | 6.44 | 6.05 | 47731 |
| 1732145700 | 6.03 | -0.05 | -0.82 | 6 | 6.36 | 6 | 37329 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
