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)

4.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2026 4.560 4.640 4.410 4.410 160,611 -0.12(-2.65%)
Apr 21, 2026 5.000 5.050 4.520 4.530 236,250 -0.46(-9.22%)
Apr 20, 2026 4.740 5.080 4.690 4.990 234,825 +0.21(+4.39%)
Apr 17, 2026 4.550 4.820 4.530 4.780 219,803 +0.30(+6.70%)
Apr 16, 2026 4.520 4.540 4.340 4.480 82,142 -0.05(-1.10%)
Apr 15, 2026 4.450 4.540 4.340 4.530 107,172 +0.07(+1.57%)
Apr 14, 2026 4.480 4.510 4.300 4.460 130,702 +0.01(+0.22%)
Apr 13, 2026 4.180 4.500 4.160 4.450 208,014 +0.28(+6.71%)
Apr 10, 2026 4.540 4.585 4.060 4.170 156,636 -0.36(-7.95%)
Apr 09, 2026 4.140 4.580 4.130 4.530 342,717 +0.42(+10.22%)
Apr 08, 2026 4.090 4.170 4.000 4.110 171,343 +0.12(+3.01%)
Apr 07, 2026 4.030 4.030 3.900 3.990 81,955 -0.06(-1.48%)
Apr 06, 2026 4.080 4.130 3.900 4.050 191,447 +0.04(+1.00%)
Apr 02, 2026 3.960 4.120 3.910 4.010 76,017 -0.07(-1.72%)
Apr 01, 2026 4.000 4.190 3.990 4.080 111,859 +0.14(+3.55%)
Mar 31, 2026 3.840 4.015 3.755 3.940 99,373 +0.16(+4.23%)
Mar 30, 2026 4.000 4.030 3.710 3.780 128,872 -0.18(-4.55%)
Mar 27, 2026 4.180 4.180 3.910 3.960 251,408 -0.22(-5.26%)
Mar 26, 2026 4.160 4.270 4.100 4.180 118,576 -0.02(-0.36%)
Mar 25, 2026 4.180 4.390 4.150 4.195 185,022 +0.04(+1.08%)
Mar 24, 2026 4.210 4.220 4.020 4.150 176,957 -0.07(-1.66%)
Mar 23, 2026 4.230 4.290 4.130 4.220 89,049 +0.01(+0.24%)
Mar 20, 2026 4.290 4.300 4.125 4.210 141,971 -0.06(-1.41%)
Mar 19, 2026 4.480 4.482 4.110 4.270 206,666 -0.18(-4.04%)
Mar 18, 2026 4.430 4.680 4.260 4.450 249,068 +0.05(+1.14%)
Mar 17, 2026 4.530 4.610 4.370 4.400 67,955 -0.10(-2.22%)
Mar 16, 2026 4.460 4.635 4.350 4.500 166,610 -0.03(-0.66%)
Mar 13, 2026 4.780 4.860 4.460 4.530 138,199 -0.22(-4.63%)
Mar 12, 2026 4.850 4.860 4.690 4.750 134,038 -0.18(-3.65%)
Mar 11, 2026 4.900 4.965 4.790 4.930 121,961 +0.03(+0.61%)
Mar 10, 2026 4.850 5.055 4.830 4.900 135,864 +0.06(+1.24%)
Mar 09, 2026 4.710 4.880 4.660 4.840 87,599 +0.05(+1.04%)
Mar 06, 2026 4.650 4.880 4.640 4.790 89,507 +0.05(+1.05%)
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%)
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.