Hemab Therapeutics Holdings, Inc. COAG
NASDAQ · United States · Health Technology
$31.06+0.22 (+0.71%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $31.06 | +0.71% | $30.82 | $31.35 | $29.63 | 437.80K |
| 2026-09-30 | $30.84 | -5.40% | $32.92 | $33.27 | $30.80 | 865.20K |
| 2026-09-29 | $32.60 | -1.57% | $32.99 | $33.95 | $31.80 | 452.00K |
| 2026-09-28 | $33.12 | -4.66% | $34.39 | $34.41 | $32.60 | 348.50K |
| 2026-09-25 | $34.74 | -2.74% | $35.70 | $36.10 | $34.74 | 266.50K |
| 2026-09-24 | $35.72 | -2.75% | $36.89 | $37.64 | $34.01 | 401.30K |
| 2026-09-23 | $36.73 | -3.97% | $38.38 | $38.98 | $34.99 | 417.10K |
| 2026-09-22 | $38.25 | +0.74% | $38.53 | $39.81 | $37.42 | 550.10K |
| 2026-09-21 | $37.97 | -7.82% | $41.20 | $43.21 | $37.54 | 556.80K |
| 2026-09-18 | $41.19 | -0.07% | $41.67 | $42.31 | $40.85 | 4.15M |
| 2026-09-17 | $41.22 | +0.61% | $41.23 | $43.47 | $40.42 | 429.00K |
| 2026-09-16 | $40.97 | +2.14% | $40.44 | $43.98 | $39.97 | 597.20K |
| 2026-09-15 | $40.11 | -0.89% | $40.15 | $40.65 | $39.29 | 256.90K |
| 2026-09-14 | $40.47 | +2.72% | $39.40 | $40.88 | $38.79 | 459.50K |
| 2026-09-11 | $39.40 | -1.20% | $40.26 | $42.48 | $38.98 | 408.10K |
| 2026-09-10 | $39.88 | -10.38% | $44.32 | $44.52 | $39.50 | 433.60K |
| 2026-09-09 | $44.50 | -0.16% | $44.77 | $46.20 | $43.05 | 429.30K |
| 2026-09-08 | $44.57 | +0.36% | $44.03 | $45.49 | $43.10 | 358.00K |
| 2026-09-04 | $44.41 | +0.09% | $43.40 | $45.49 | $43.29 | 302.00K |
| 2026-09-03 | $44.37 | -0.74% | $44.62 | $45.28 | $43.02 | 257.20K |
| 2026-09-02 | $44.70 | +1.54% | $44.51 | $46.83 | $42.71 | 325.20K |
| 2026-09-01 | $44.02 | -3.74% | $45.81 | $47.00 | $43.34 | 318.50K |
| 2026-08-31 | $45.73 | +1.98% | $44.66 | $46.43 | $43.08 | 591.60K |
| 2026-08-28 | $44.84 | -9.40% | $48.84 | $49.37 | $44.64 | 260.10K |
| 2026-08-27 | $49.49 | +0.61% | $49.15 | $51.11 | $48.61 | 355.00K |
| 2026-08-26 | $49.19 | -0.93% | $49.77 | $52.00 | $47.97 | 334.20K |
| 2026-08-25 | $49.65 | +6.39% | $46.67 | $50.36 | $46.58 | 527.10K |
| 2026-08-24 | $46.67 | -5.07% | $49.10 | $50.15 | $46.46 | 337.00K |
| 2026-08-21 | $49.16 | +1.99% | $48.85 | $53.00 | $46.99 | 391.80K |
| 2026-08-20 | $48.20 | -6.70% | $50.76 | $51.69 | $46.57 | 426.50K |
| 2026-08-19 | $51.66 | -1.49% | $53.42 | $54.05 | $50.85 | 279.90K |
| 2026-08-18 | $52.44 | -2.15% | $53.00 | $55.37 | $52.30 | 183.10K |
| 2026-08-17 | $53.59 | -2.46% | $54.78 | $55.18 | $51.77 | 208.90K |
| 2026-08-14 | $54.94 | +1.84% | $53.76 | $55.42 | $50.59 | 101.20K |
| 2026-08-13 | $53.95 | +0.88% | $54.74 | $55.18 | $52.00 | 171.40K |
| 2026-08-12 | $53.48 | +3.36% | $52.12 | $54.66 | $50.85 | 278.10K |
| 2026-08-11 | $51.74 | +3.75% | $49.87 | $52.27 | $49.62 | 251.60K |
| 2026-08-10 | $49.87 | +0.42% | $49.66 | $51.81 | $48.76 | 299.10K |
| 2026-08-07 | $49.66 | -4.79% | $52.51 | $53.33 | $48.62 | 415.70K |
| 2026-08-06 | $52.16 | +4.13% | $50.20 | $53.61 | $49.80 | 278.80K |
| 2026-08-05 | $50.09 | +7.67% | $46.77 | $50.16 | $46.29 | 353.40K |
| 2026-08-04 | $46.52 | +3.38% | $45.23 | $49.48 | $45.23 | 484.70K |
| 2026-08-03 | $45.00 | -5.36% | $47.72 | $47.72 | $44.65 | 699.60K |
| 2026-07-31 | $47.55 | +0.17% | $47.37 | $48.62 | $45.44 | 447.30K |
| 2026-07-30 | $47.47 | +6.08% | $43.75 | $49.63 | $42.24 | 821.20K |
| 2026-07-29 | $44.75 | -5.31% | $48.78 | $48.85 | $43.99 | 517.60K |
| 2026-07-28 | $47.26 | -6.21% | $50.85 | $50.85 | $45.11 | 430.60K |
| 2026-07-27 | $50.39 | +6.51% | $47.78 | $50.75 | $45.80 | 386.30K |
| 2026-07-24 | $47.31 | +3.23% | $45.78 | $49.11 | $43.05 | 779.60K |
| 2026-07-23 | $45.83 | -6.91% | $49.14 | $49.90 | $45.64 | 536.40K |
| 2026-07-22 | $49.23 | +1.97% | $47.77 | $49.44 | $47.26 | 240.70K |
| 2026-07-21 | $48.28 | -2.25% | $49.19 | $50.77 | $47.46 | 376.20K |
| 2026-07-20 | $49.39 | +0.20% | $50.28 | $52.15 | $47.06 | 568.90K |
| 2026-07-17 | $49.29 | +10.69% | $43.58 | $50.11 | $43.26 | 320.00K |
| 2026-07-16 | $44.53 | +2.79% | $43.31 | $45.27 | $42.81 | 394.00K |
| 2026-07-15 | $43.32 | +0.02% | $42.23 | $44.15 | $39.65 | 307.40K |
| 2026-07-14 | $43.31 | +9.62% | $38.83 | $43.92 | $38.36 | 323.80K |
| 2026-07-13 | $39.51 | +3.89% | $38.39 | $42.03 | $37.99 | 369.70K |
| 2026-07-10 | $38.03 | +2.23% | $37.21 | $38.36 | $34.98 | 210.40K |
| 2026-07-09 | $37.20 | +9.77% | $34.00 | $38.45 | $33.57 | 313.40K |
| 2026-07-08 | $33.89 | +7.62% | $31.39 | $35.49 | $30.74 | 347.10K |
| 2026-07-07 | $31.49 | +5.07% | $29.92 | $32.19 | $29.54 | 162.00K |
| 2026-07-06 | $29.97 | -3.32% | $31.31 | $32.04 | $29.61 | 618.10K |
| 2026-07-02 | $31.00 | -4.62% | $32.51 | $33.21 | $30.32 | 251.80K |
| 2026-07-01 | $32.50 | -11.52% | $36.17 | $37.09 | $32.41 | 228.80K |
| 2026-06-30 | $36.73 | 0.00% | $36.63 | $38.22 | $35.11 | 321.60K |
| 2026-06-29 | $36.73 | +13.47% | $32.44 | $38.87 | $31.42 | 362.20K |
| 2026-06-26 | $32.37 | +16.77% | $27.56 | $33.18 | $27.56 | 329.20K |
| 2026-06-25 | $27.72 | -3.62% | $28.90 | $29.76 | $27.47 | 126.40K |
| 2026-06-24 | $28.76 | -1.34% | $29.15 | $30.90 | $27.69 | 135.00K |
| 2026-06-23 | $29.15 | -8.16% | $31.16 | $31.49 | $27.83 | 347.90K |
| 2026-06-22 | $31.74 | +8.55% | $29.25 | $31.98 | $29.25 | 355.80K |
| 2026-06-18 | $29.24 | +10.55% | $26.81 | $29.47 | $26.81 | 1.55M |
| 2026-06-17 | $26.45 | +3.68% | $26.21 | $27.95 | $25.42 | 372.60K |
| 2026-06-16 | $25.51 | +1.71% | $24.89 | $25.96 | $23.81 | 375.40K |
| 2026-06-15 | $25.08 | +0.40% | $25.11 | $26.50 | $24.55 | 199.70K |
| 2026-06-12 | $24.98 | -7.28% | $26.85 | $27.00 | $24.80 | 168.80K |
| 2026-06-11 | $26.94 | +5.44% | $25.55 | $27.95 | $25.41 | 191.00K |
| 2026-06-10 | $25.55 | -5.37% | $27.02 | $27.76 | $24.50 | 231.00K |
| 2026-06-09 | $27.00 | +5.68% | $25.69 | $27.61 | $25.45 | 182.50K |
| 2026-06-08 | $25.55 | +0.99% | $26.39 | $27.25 | $24.61 | 202.40K |
| 2026-06-05 | $25.30 | -0.43% | $25.62 | $26.40 | $24.50 | 184.20K |
| 2026-06-04 | $25.41 | -2.90% | $26.68 | $27.06 | $25.18 | 105.70K |
| 2026-06-03 | $26.17 | -4.73% | $26.89 | $28.25 | $25.90 | 211.10K |
| 2026-06-02 | $27.47 | +1.25% | $26.54 | $27.60 | $26.07 | 194.50K |
| 2026-06-01 | $27.13 | -4.81% | $28.05 | $28.47 | $26.41 | 128.90K |
| 2026-05-29 | $28.50 | +1.79% | $27.70 | $29.44 | $27.29 | 123.70K |
| 2026-05-28 | $28.00 | -2.10% | $29.26 | $29.89 | $27.60 | 133.00K |
| 2026-05-27 | $28.60 | +2.73% | $28.00 | $30.00 | $27.66 | 147.90K |
| 2026-05-26 | $27.84 | +7.53% | $26.75 | $28.00 | $26.75 | 270.90K |