NasdaqGS - Nasdaq Real Time Price USD

Hemab Therapeutics Holdings, Inc. (COAG)

41.45 +1.03 (+2.55%)

At close: October 30 at 4:00:01 PM EDT

41.45 +0.03 (+0.07%)

After hours: October 30 at 4:00:08 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	40.34	42.85	39.38	41.45	41.45	765,500
Oct 29, 2026	38.89	42.23	38.75	40.42	40.42	1,195,900
Oct 28, 2026	38.23	38.78	37.26	38.50	38.50	414,000
Oct 27, 2026	36.35	38.58	35.41	38.40	38.40	380,000
Oct 26, 2026	34.73	36.39	34.39	36.02	36.02	269,200
Oct 23, 2026	34.58	36.70	33.89	34.40	34.40	271,200
Oct 22, 2026	35.20	35.90	34.44	34.82	34.82	369,000
Oct 21, 2026	34.17	36.33	34.13	35.34	35.34	388,300
Oct 20, 2026	32.16	34.53	31.32	34.17	34.17	397,800
Oct 19, 2026	30.12	32.37	29.88	32.09	32.09	254,500
Oct 16, 2026	32.56	32.56	29.87	30.07	30.07	351,800
Oct 15, 2026	30.20	33.50	30.20	32.52	32.52	478,300
Oct 14, 2026	29.75	30.42	29.01	29.94	29.94	224,900
Oct 13, 2026	30.59	31.05	29.11	29.80	29.80	442,000
Oct 12, 2026	31.68	32.15	30.20	30.39	30.39	235,000
Oct 9, 2026	30.65	33.93	29.98	31.62	31.62	619,100
Oct 8, 2026	28.60	31.31	27.39	30.89	30.89	616,400
Oct 7, 2026	28.25	28.98	27.38	28.70	28.70	377,200
Oct 6, 2026	30.81	30.89	28.01	28.37	28.37	436,800
Oct 5, 2026	31.11	31.11	29.76	30.59	30.59	294,500
Oct 2, 2026	31.49	31.49	30.06	31.11	31.11	354,100
Oct 1, 2026	30.82	31.35	29.63	31.06	31.06	437,800
Sep 30, 2026	32.92	33.27	30.80	30.84	30.84	865,200
Sep 29, 2026	32.99	33.95	31.80	32.60	32.60	452,000
Sep 28, 2026	34.39	34.41	32.60	33.12	33.12	348,500
Sep 25, 2026	35.70	36.10	34.74	34.74	34.74	266,500
Sep 24, 2026	36.89	37.64	34.01	35.72	35.72	401,300
Sep 23, 2026	38.38	38.98	34.99	36.73	36.73	417,100
Sep 22, 2026	38.53	39.81	37.42	38.25	38.25	550,100
Sep 21, 2026	41.20	43.21	37.54	37.97	37.97	556,800
Sep 18, 2026	41.67	42.31	40.85	41.19	41.19	4,149,500
Sep 17, 2026	41.23	43.47	40.42	41.22	41.22	429,000
Sep 16, 2026	40.44	43.98	39.97	40.97	40.97	597,200
Sep 15, 2026	40.15	40.65	39.29	40.11	40.11	256,900
Sep 14, 2026	39.40	40.88	38.79	40.47	40.47	459,500
Sep 11, 2026	40.26	42.48	38.98	39.40	39.40	408,100
Sep 10, 2026	44.32	44.52	39.50	39.88	39.88	433,600
Sep 9, 2026	44.77	46.20	43.05	44.50	44.50	429,300
Sep 8, 2026	44.03	45.49	43.10	44.57	44.57	358,000
Sep 4, 2026	43.40	45.49	43.29	44.41	44.41	302,000
Sep 3, 2026	44.62	45.28	43.02	44.37	44.37	257,200
Sep 2, 2026	44.51	46.83	42.71	44.70	44.70	325,200
Sep 1, 2026	45.81	47.00	43.34	44.02	44.02	318,500
Aug 31, 2026	44.66	46.43	43.08	45.73	45.73	591,600
Aug 28, 2026	48.84	49.37	44.64	44.84	44.84	260,100
Aug 27, 2026	49.15	51.11	48.61	49.49	49.49	355,000
Aug 26, 2026	49.77	52.00	47.97	49.19	49.19	334,200
Aug 25, 2026	46.67	50.36	46.58	49.65	49.65	527,100
Aug 24, 2026	49.10	50.15	46.46	46.67	46.67	337,000
Aug 21, 2026	48.85	53.00	46.99	49.16	49.16	391,800
Aug 20, 2026	50.76	51.69	46.57	48.20	48.20	426,500
Aug 19, 2026	53.42	54.05	50.85	51.66	51.66	279,900
Aug 18, 2026	53.00	55.37	52.30	52.44	52.44	183,100
Aug 17, 2026	54.78	55.18	51.77	53.59	53.59	208,900
Aug 14, 2026	53.76	55.42	50.59	54.94	54.94	101,200
Aug 13, 2026	54.74	55.18	52.00	53.95	53.95	171,400
Aug 12, 2026	52.12	54.66	50.85	53.48	53.48	278,100
Aug 11, 2026	49.87	52.27	49.62	51.74	51.74	251,600
Aug 10, 2026	49.66	51.81	48.76	49.87	49.87	299,100
Aug 7, 2026	52.51	53.33	48.62	49.66	49.66	415,700
Aug 6, 2026	50.20	53.61	49.80	52.16	52.16	278,800
Aug 5, 2026	46.77	50.16	46.29	50.09	50.09	353,400
Aug 4, 2026	45.23	49.48	45.23	46.52	46.52	484,700
Aug 3, 2026	47.72	47.72	44.65	45.00	45.00	699,600
Jul 31, 2026	47.37	48.62	45.44	47.55	47.55	447,300
Jul 30, 2026	43.75	49.63	42.24	47.47	47.47	821,200
Jul 29, 2026	48.78	48.85	43.99	44.75	44.75	517,600
Jul 28, 2026	50.85	50.85	45.11	47.26	47.26	430,600
Jul 27, 2026	47.78	50.75	45.80	50.39	50.39	386,300
Jul 24, 2026	45.78	49.11	43.05	47.31	47.31	779,600
Jul 23, 2026	49.14	49.90	45.64	45.83	45.83	536,400
Jul 22, 2026	47.77	49.44	47.26	49.23	49.23	240,700
Jul 21, 2026	49.19	50.77	47.46	48.28	48.28	376,200
Jul 20, 2026	50.28	52.15	47.06	49.39	49.39	568,900
Jul 17, 2026	43.58	50.11	43.26	49.29	49.29	320,000
Jul 16, 2026	43.31	45.27	42.81	44.53	44.53	394,000
Jul 15, 2026	42.23	44.15	39.65	43.32	43.32	307,400
Jul 14, 2026	38.83	43.92	38.36	43.31	43.31	323,800
Jul 13, 2026	38.39	42.03	37.99	39.51	39.51	369,700
Jul 10, 2026	37.21	38.36	34.98	38.03	38.03	210,400
Jul 9, 2026	34.00	38.45	33.57	37.20	37.20	313,400
Jul 8, 2026	31.39	35.49	30.74	33.89	33.89	347,100
Jul 7, 2026	29.92	32.19	29.54	31.49	31.49	162,000
Jul 6, 2026	31.31	32.04	29.61	29.97	29.97	618,100
Jul 2, 2026	32.51	33.21	30.32	31.00	31.00	251,800
Jul 1, 2026	36.17	37.09	32.41	32.50	32.50	228,800
Jun 30, 2026	36.63	38.22	35.11	36.73	36.73	321,600
Jun 29, 2026	32.44	38.87	31.42	36.73	36.73	362,200
Jun 26, 2026	27.56	33.18	27.56	32.37	32.37	329,200
Jun 25, 2026	28.90	29.76	27.47	27.72	27.72	126,400
Jun 24, 2026	29.15	30.90	27.69	28.76	28.76	135,000
Jun 23, 2026	31.16	31.49	27.83	29.15	29.15	347,900
Jun 22, 2026	29.25	31.98	29.25	31.74	31.74	355,800
Jun 18, 2026	26.81	29.47	26.81	29.24	29.24	1,548,100
Jun 17, 2026	26.21	27.95	25.42	26.45	26.45	372,600
Jun 16, 2026	24.89	25.96	23.81	25.51	25.51	375,400
Jun 15, 2026	25.11	26.50	24.55	25.08	25.08	199,700
Jun 12, 2026	26.85	27.00	24.80	24.98	24.98	168,800
Jun 11, 2026	25.55	27.95	25.41	26.94	26.94	191,000
Jun 10, 2026	27.02	27.76	24.50	25.55	25.55	231,000
Jun 9, 2026	25.69	27.61	25.45	27.00	27.00	182,500
Jun 8, 2026	26.39	27.25	24.61	25.55	25.55	202,400
Jun 5, 2026	25.62	26.40	24.50	25.30	25.30	184,200
Jun 4, 2026	26.68	27.06	25.18	25.41	25.41	105,700
Jun 3, 2026	26.89	28.25	25.90	26.17	26.17	211,100
Jun 2, 2026	26.54	27.60	26.07	27.47	27.47	194,500
Jun 1, 2026	28.05	28.47	26.41	27.13	27.13	128,900
May 29, 2026	27.70	29.44	27.29	28.50	28.50	123,700
May 28, 2026	29.26	29.89	27.60	28.00	28.00	133,000
May 27, 2026	28.00	30.00	27.66	28.60	28.60	147,900
May 26, 2026	26.75	28.00	26.75	27.84	27.84	270,900
May 22, 2026	26.30	27.04	25.21	25.89	25.89	135,200
May 21, 2026	26.07	27.81	25.40	26.30	26.30	193,400
May 20, 2026	24.21	26.50	24.21	26.47	26.47	161,800
May 19, 2026	27.15	27.43	24.60	25.44	25.44	132,600
May 18, 2026	27.62	27.94	25.42	27.15	27.15	151,200
May 15, 2026	28.36	29.22	27.11	28.07	28.07	118,300
May 14, 2026	28.43	29.31	27.30	28.37	28.37	157,600
May 13, 2026	26.00	28.65	25.40	28.56	28.56	209,700
May 12, 2026	24.63	26.38	24.53	25.90	25.90	142,700
May 11, 2026	25.10	25.31	23.00	25.00	25.00	239,300
May 8, 2026	25.74	26.59	24.55	25.12	25.12	207,100
May 7, 2026	24.96	26.00	23.76	25.74	25.74	202,100
May 6, 2026	25.25	25.98	23.48	25.01	25.01	569,600
May 5, 2026	23.81	25.50	23.81	25.00	25.00	461,200
May 4, 2026	30.87	32.00	24.94	25.34	25.34	579,000
May 1, 2026	27.00	36.61	27.00	34.00	34.00	4,113,600

U.S. markets closed

Hemab Therapeutics Holdings, Inc. (COAG)

Related Tickers