Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Coya Therapeutics, Inc. - Common Stock (NQ: COYA ) 5.950 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, Aug 21, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 21, 2024 5.740 6.030 5.740 5.950 43,351 +0.30(+5.31%) Aug 20, 2024 5.650 6.180 5.510 5.650 72,301 +0.03(+0.53%) Aug 19, 2024 5.060 6.050 5.060 5.620 106,453 +0.50(+9.77%) Aug 16, 2024 5.060 5.333 5.000 5.120 46,886 +0.11(+2.20%) Aug 15, 2024 4.850 5.430 4.820 5.010 69,946 +0.19(+4.05%) Aug 14, 2024 5.110 5.140 4.750 4.815 60,167 -0.32(-6.32%) Aug 13, 2024 5.100 5.270 4.750 5.140 61,234 -0.14(-2.65%) Aug 12, 2024 6.040 6.040 5.210 5.280 72,626 -0.78(-12.87%) Aug 09, 2024 6.200 6.210 5.974 6.060 17,801 -0.22(-3.50%) Aug 08, 2024 5.970 6.380 5.750 6.280 7,894 +0.32(+5.37%) Aug 07, 2024 6.120 6.180 5.700 5.960 19,253 -0.18(-2.93%) Aug 06, 2024 6.050 6.250 5.960 6.140 50,900 +0.29(+4.96%) Aug 05, 2024 5.970 6.266 5.701 5.850 58,996 -0.45(-7.14%) Aug 02, 2024 6.650 6.730 5.701 6.300 162,240 -0.44(-6.53%) Aug 01, 2024 6.860 6.950 6.520 6.740 64,424 -0.12(-1.75%) Jul 31, 2024 7.110 7.190 6.770 6.860 67,035 -0.11(-1.58%) Jul 30, 2024 7.355 7.355 6.792 6.970 73,568 -0.27(-3.73%) Jul 29, 2024 7.450 7.572 7.060 7.240 43,802 -0.11(-1.50%) Jul 26, 2024 7.490 7.550 7.210 7.350 41,988 -0.01(-0.14%) Jul 25, 2024 6.850 7.420 6.850 7.360 61,071 +0.27(+3.81%) Jul 24, 2024 7.200 7.240 6.900 7.090 17,720 -0.09(-1.25%) Jul 23, 2024 7.000 7.367 7.000 7.180 14,297 -0.27(-3.62%) Jul 22, 2024 7.010 7.450 7.000 7.450 16,702 +0.45(+6.43%) Jul 19, 2024 6.970 7.190 6.970 7.000 13,855 +0.01(+0.14%) Jul 18, 2024 7.160 7.350 6.750 6.990 50,488 -0.18(-2.51%) Jul 17, 2024 7.510 7.650 7.120 7.170 70,712 -0.50(-6.52%) Jul 16, 2024 7.610 7.950 7.490 7.670 65,520 -0.03(-0.39%) Jul 15, 2024 7.500 7.950 7.490 7.700 79,151 +0.21(+2.80%) Jul 12, 2024 7.080 7.490 7.010 7.490 63,644 +0.32(+4.46%) Jul 11, 2024 6.960 7.350 6.720 7.170 56,400 +0.45(+6.70%) Jul 10, 2024 6.750 7.000 6.550 6.720 43,263 +0.11(+1.66%) Jul 09, 2024 6.700 6.990 6.530 6.610 48,561 -0.18(-2.65%) Jul 08, 2024 6.610 7.200 6.510 6.790 37,810 +0.29(+4.46%) Jul 05, 2024 6.040 6.545 5.950 6.500 48,070 +0.53(+8.88%) Jul 03, 2024 5.980 6.340 5.970 5.970 9,958 -0.08(-1.32%) Jul 02, 2024 6.140 6.366 6.050 6.050 33,183 -0.05(-0.82%) Jul 01, 2024 6.040 6.300 5.920 6.100 26,070 +0.04(+0.66%) Jun 28, 2024 6.100 6.300 5.815 6.060 50,602 -0.03(-0.49%) Jun 27, 2024 5.910 6.320 5.910 6.090 40,059 +0.10(+1.67%) Jun 26, 2024 6.090 6.400 5.945 5.990 25,416 -0.16(-2.60%) Jun 25, 2024 5.910 6.460 5.870 6.150 63,879 +0.25(+4.24%) Jun 24, 2024 6.030 6.296 5.760 5.900 81,237 -0.15(-2.48%) Jun 21, 2024 6.320 6.660 5.845 6.050 51,895 -0.33(-5.17%) Jun 20, 2024 6.490 6.740 6.380 6.380 29,925 -0.11(-1.62%) Jun 18, 2024 6.910 7.040 6.480 6.485 71,713 -0.27(-4.07%) Jun 17, 2024 7.300 7.400 6.310 6.760 114,280 -0.44(-6.11%) Jun 14, 2024 7.550 7.800 7.100 7.200 101,247 -0.58(-7.46%) Jun 13, 2024 8.220 8.370 7.490 7.780 69,157 -0.31(-3.83%) Jun 12, 2024 8.180 8.680 7.640 8.090 127,251 +0.09(+1.12%) Jun 11, 2024 7.340 8.180 7.340 8.000 133,861 +0.90(+12.68%) Jun 10, 2024 7.160 7.280 7.000 7.100 60,496 -0.09(-1.25%) Jun 07, 2024 7.050 7.511 7.000 7.190 22,258 +0.21(+3.01%) Jun 06, 2024 7.000 7.300 6.810 6.980 57,066 +0.02(+0.29%) Jun 05, 2024 7.560 7.670 6.630 6.960 67,058 -0.49(-6.58%) Jun 04, 2024 7.540 7.600 7.310 7.450 20,983 -0.05(-0.67%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.