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)

6.050 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 15, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2025 6.130 6.190 5.950 6.050 66,361 -0.11(-1.79%)
Jul 14, 2025 6.140 6.290 6.010 6.160 65,357 +0.03(+0.49%)
Jul 11, 2025 6.300 6.335 6.020 6.130 74,754 -0.20(-3.08%)
Jul 10, 2025 6.280 6.450 5.970 6.325 107,545 +0.11(+1.69%)
Jul 09, 2025 6.160 6.340 6.051 6.220 90,770 +0.22(+3.67%)
Jul 08, 2025 5.950 6.060 5.940 6.000 66,732 +0.13(+2.21%)
Jul 07, 2025 6.000 6.140 5.760 5.870 60,294 -0.09(-1.51%)
Jul 03, 2025 5.850 6.010 5.760 5.960 72,677 +0.18(+3.11%)
Jul 02, 2025 5.750 5.980 5.566 5.780 76,654 +0.08(+1.40%)
Jul 01, 2025 5.790 6.230 5.630 5.700 76,614 -0.05(-0.87%)
Jun 30, 2025 6.000 6.340 5.580 5.750 111,011 -0.10(-1.71%)
Jun 27, 2025 6.000 6.013 5.685 5.850 94,805 -0.05(-0.85%)
Jun 26, 2025 5.920 6.220 5.820 5.900 53,396 -0.02(-0.34%)
Jun 25, 2025 5.920 5.950 5.610 5.920 62,345 +0.13(+2.25%)
Jun 24, 2025 5.800 5.890 5.759 5.790 20,882 -0.00(-0.09%)
Jun 23, 2025 5.450 5.870 5.416 5.795 106,803 +0.29(+5.27%)
Jun 20, 2025 5.590 5.610 5.320 5.505 38,507 -0.00(-0.09%)
Jun 18, 2025 5.400 5.650 5.390 5.510 46,605 +0.19(+3.57%)
Jun 17, 2025 5.500 5.870 5.300 5.320 28,182 -0.13(-2.39%)
Jun 16, 2025 5.700 5.835 5.450 5.450 20,779 -0.18(-3.20%)
Jun 13, 2025 5.380 5.950 5.380 5.630 66,802 +0.26(+4.84%)
Jun 12, 2025 5.650 5.900 5.235 5.370 181,021 -0.26(-4.62%)
Jun 11, 2025 5.730 5.730 5.520 5.630 22,615 +0.00(+0.00%)
Jun 10, 2025 5.880 5.930 5.600 5.630 25,710 -0.25(-4.25%)
Jun 09, 2025 6.030 6.030 5.750 5.880 31,960 +0.00(+0.00%)
Jun 06, 2025 5.850 5.997 5.740 5.880 30,010 +0.11(+1.91%)
Jun 05, 2025 5.840 5.918 5.630 5.770 23,869 +0.06(+1.05%)
Jun 04, 2025 5.650 5.800 5.575 5.710 20,710 +0.06(+1.06%)
Jun 03, 2025 5.730 5.760 5.290 5.650 15,464 +0.10(+1.80%)
Jun 02, 2025 5.410 5.800 5.350 5.550 55,693 +0.22(+4.13%)
May 30, 2025 5.350 5.498 5.270 5.330 45,700 -0.00(-0.04%)
May 29, 2025 5.590 5.610 5.320 5.332 36,859 -0.27(-4.79%)
May 28, 2025 5.650 5.720 5.440 5.600 19,080 -0.09(-1.58%)
May 27, 2025 5.860 5.987 5.530 5.690 65,065 -0.21(-3.56%)
May 23, 2025 5.750 5.900 5.650 5.900 12,671 +0.19(+3.33%)
May 22, 2025 5.660 5.890 5.600 5.710 42,232 +0.04(+0.71%)
May 21, 2025 5.790 5.937 5.650 5.670 22,099 -0.19(-3.24%)
May 20, 2025 5.900 6.045 5.850 5.860 23,124 -0.11(-1.84%)
May 19, 2025 5.850 6.030 5.800 5.970 22,000 +0.04(+0.67%)
May 16, 2025 5.970 6.150 5.900 5.930 35,297 +0.06(+1.02%)
May 15, 2025 5.710 6.096 5.640 5.870 37,431 +0.18(+3.16%)
May 14, 2025 5.900 6.045 5.630 5.690 53,724 -0.07(-1.22%)
May 13, 2025 6.120 6.288 5.750 5.760 106,571 -0.38(-6.19%)
May 12, 2025 6.180 6.418 6.016 6.140 28,951 +0.09(+1.49%)
May 09, 2025 6.240 6.527 6.000 6.050 40,589 -0.16(-2.58%)
May 08, 2025 6.420 6.440 6.000 6.210 35,962 +0.24(+4.02%)
May 07, 2025 5.770 6.590 5.770 5.970 112,209 +0.16(+2.75%)
May 06, 2025 6.124 6.276 5.800 5.810 51,996 -0.60(-9.36%)
May 05, 2025 6.210 6.531 6.126 6.410 20,342 +0.04(+0.63%)
May 02, 2025 6.340 6.552 6.260 6.370 37,675 +0.09(+1.43%)
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 following
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.