Coegin Pharma AB (NGM:COEGIN)
Sweden · Delayed Price · Currency is SEK 3.010
-0.070 (-2.27%)
At close: Sep 29, 2026
Coegin Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 7.32% | 9,618 |
| Sep 25, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 5.51% | 18,450 |
| Sep 24, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 3.82% | 21,814 |
| Sep 23, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -4.38% | 27,950 |
| Sep 22, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.08% | 28,665 |
| Sep 21, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | 5,639 |
| Sep 18, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 1.84% | 24,501 |
| Sep 17, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.45% | 13,277 |
| Sep 16, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 5.34% | 2,533 |
| Sep 15, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -6.09% | 9,964 |
| Sep 14, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -3.79% | 16,993 |
| Sep 11, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | 13,016 |
| Sep 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 5.26% | 13,063 |
| Sep 9, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -5.00% | 33,302 |
| Sep 8, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.74% | 69,408 |
| Sep 7, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.67% | 10,258 |
| Sep 4, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -4.76% | 3,146 |
| Sep 3, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 8.25% | 22,429 |
| Sep 2, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -1.69% | 2,457 |
| Sep 1, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 5.71% | 11,306 |
| Aug 31, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -4.76% | 9,195 |
| Aug 28, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 3.16% | 25,305 |
| Aug 27, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -1.38% | 15,287 |
| Aug 26, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0.70% | 24,787 |
| Aug 25, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -3.37% | 28,094 |
| Aug 24, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 1.02% | 13,880 |
| Aug 21, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.00% | 12,370 |
| Aug 20, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.33% | 26,688 |
| Aug 19, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -2.27% | 2,862 |
| Aug 18, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.32% | 22,090 |
| Aug 17, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 2.66% | 9,185 |
| Aug 14, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.33% | 11,638 |
| Aug 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.64% | 27,250 |
| Aug 12, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -3.48% | 6,101 |
| Aug 11, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 5.33% | 19,237 |
| Aug 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.96% | 13,778 |
| Aug 7, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.92% | 5,130 |
| Aug 6, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.95% | 6,026 |
| Aug 5, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.64% | 3,327 |
| Aug 4, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 2.62% | 4,911 |
| Aug 3, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -4.39% | 18,795 |
| Jul 31, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 3.57% | 5,566 |
| Jul 30, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | 14,024 |
| Jul 29, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -6.71% | 46,858 |
| Jul 28, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.50% | 33,142 |
| Jul 27, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.60% | 13,867 |
| Jul 24, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.90% | 5,685 |
| Jul 23, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.19% | 14,572 |
| Jul 22, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.82% | 3,520 |
| Jul 21, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | 12,430 |