Coegin Pharma AB (NGM:COEGIN)
Sweden · Delayed Price · Currency is SEK 7.24
+0.86 (13.48%)
At close: Sep 15, 2025
Coegin Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 13.48% | 214,311 |
| Sep 12, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 5.63% | 47,634 |
| Sep 11, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -4.13% | 144,739 |
| Sep 10, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 10.53% | 214,835 |
| Sep 9, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 21,093 |
| Sep 8, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 3.64% | 59,428 |
| Sep 5, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 4.17% | 29,536 |
| Sep 4, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -2.22% | 18,726 |
| Sep 3, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.57% | 19,038 |
| Sep 2, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -5.41% | 96,892 |
| Sep 1, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 7.64% | 59,308 |
| Aug 29, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.10% | 101,131 |
| Aug 28, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 3.42% | 81,162 |
| Aug 27, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -19.08% | 203,388 |
| Aug 26, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 51.16% | 346,973 |
| Aug 25, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 26.47% | 141,311 |
| Aug 22, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 4.94% | 38,977 |
| Aug 21, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 4.18% | 33,089 |
| Aug 20, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 6.14% | 118,953 |
| Aug 19, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -3.30% | 21,173 |
| Aug 18, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 2.36% | 24,772 |
| Aug 15, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.37% | 26,663 |
| Aug 14, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.67% | 13,098 |
| Aug 13, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -2.91% | 6,230 |
| Aug 12, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 3.00% | 13,470 |
| Aug 11, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.81% | 4,784 |
| Aug 8, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -5.86% | 10,682 |
| Aug 7, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.65% | 3,574 |
| Aug 6, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -1.28% | 21,954 |
| Aug 5, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 1.95% | 11,378 |
| Aug 4, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 2.33% | 17,078 |
| Aug 1, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.64% | 7,905 |
| Jul 31, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 7,966 |
| Jul 30, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -2.87% | 8,769 |
| Jul 29, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -2.79% | 9,235 |
| Jul 28, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 2.87% | 23,759 |
| Jul 25, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.96% | 25,264 |
| Jul 24, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -1.89% | 42,154 |
| Jul 23, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 1.93% | 24,041 |
| Jul 22, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 3.32% | 16,129 |
| Jul 21, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -6.52% | 21,177 |
| Jul 18, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.23% | 27,918 |
| Jul 17, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 4.82% | 2,386 |
| Jul 16, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -2.81% | 47,392 |
| Jul 15, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.31% | 18,371 |
| Jul 14, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -5.06% | 15,763 |
| Jul 11, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -6.67% | 35,490 |
| Jul 10, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 6.19% | 20,031 |
| Jul 9, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.88% | 16,945 |
| Jul 8, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -6.30% | 21,782 |