ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

4.740 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Mar 5, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2026 4.910 5.030 4.680 4.740 79,486 -0.19(-3.85%)
Mar 04, 2026 4.720 4.980 4.630 4.930 96,894 +0.24(+5.12%)
Mar 03, 2026 4.780 4.855 4.590 4.690 119,062 -0.22(-4.48%)
Mar 02, 2026 4.880 4.950 4.661 4.910 161,327 -0.05(-1.01%)
Feb 27, 2026 4.920 5.040 4.840 4.960 82,020 -0.02(-0.40%)
Feb 26, 2026 5.020 5.080 4.830 4.980 69,715 -0.07(-1.39%)
Feb 25, 2026 4.920 5.100 4.860 5.050 155,910 +0.15(+3.06%)
Feb 24, 2026 4.630 4.910 4.600 4.900 134,952 +0.22(+4.70%)
Feb 23, 2026 4.600 4.720 4.580 4.680 55,708 +0.07(+1.52%)
Feb 20, 2026 4.800 4.800 4.550 4.610 103,818 -0.24(-4.95%)
Feb 19, 2026 4.800 4.900 4.635 4.850 161,186 +0.00(+0.00%)
Feb 18, 2026 4.610 4.870 4.610 4.850 83,158 +0.20(+4.30%)
Feb 17, 2026 4.720 4.750 4.510 4.650 123,201 -0.06(-1.27%)
Feb 13, 2026 4.680 4.850 4.675 4.710 76,480 -0.03(-0.63%)
Feb 12, 2026 4.920 4.920 4.690 4.740 65,297 -0.19(-3.85%)
Feb 11, 2026 5.000 5.010 4.765 4.930 106,027 -0.03(-0.60%)
Feb 10, 2026 4.890 5.320 4.775 4.960 189,018 +0.06(+1.22%)
Feb 09, 2026 4.830 4.950 4.720 4.900 136,924 +0.06(+1.24%)
Feb 06, 2026 4.430 4.878 4.430 4.840 110,275 +0.42(+9.50%)
Feb 05, 2026 4.710 4.795 4.410 4.420 208,055 -0.34(-7.14%)
Feb 04, 2026 4.840 4.966 4.670 4.760 168,332 -0.10(-2.06%)
Feb 03, 2026 4.710 4.940 4.690 4.860 165,364 +0.12(+2.53%)
Feb 02, 2026 4.620 4.865 4.620 4.740 206,541 +0.09(+1.94%)
Jan 30, 2026 4.680 4.846 4.500 4.650 292,996 +0.05(+1.09%)
Jan 29, 2026 4.570 4.760 4.450 4.600 190,988 +0.00(+0.00%)
Jan 28, 2026 4.860 4.864 4.500 4.600 315,376 -0.24(-4.96%)
Jan 27, 2026 4.690 4.860 4.662 4.840 79,803 +0.16(+3.42%)
Jan 26, 2026 4.660 4.770 4.510 4.680 213,002 -0.04(-0.85%)
Jan 23, 2026 4.730 4.815 4.560 4.720 304,890 -0.01(-0.21%)
Jan 22, 2026 4.540 4.760 4.490 4.730 212,574 +0.18(+3.96%)
Jan 21, 2026 4.480 4.638 4.370 4.550 302,284 +0.07(+1.56%)
Jan 20, 2026 4.210 4.560 4.012 4.480 351,498 +0.20(+4.67%)
Jan 16, 2026 4.110 4.370 4.061 4.280 385,311 +0.25(+6.20%)
Jan 15, 2026 4.630 4.730 3.940 4.030 1,026,396 -0.61(-13.15%)
Jan 14, 2026 4.690 4.949 4.620 4.640 277,175 +0.02(+0.43%)
Jan 13, 2026 4.750 4.850 4.450 4.620 324,336 -0.13(-2.74%)
Jan 12, 2026 4.880 4.880 4.550 4.750 364,725 -0.10(-2.06%)
Jan 09, 2026 5.150 5.150 4.780 4.850 576,966 -0.27(-5.27%)
Jan 08, 2026 5.150 5.400 4.990 5.120 382,056 -0.03(-0.58%)
Jan 07, 2026 5.320 5.500 5.010 5.150 340,160 -0.10(-1.90%)
Jan 06, 2026 5.430 5.480 5.250 5.250 164,182 -0.11(-2.05%)
Jan 05, 2026 5.750 5.960 5.310 5.360 321,442 -0.29(-5.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.