Coegin Pharma AB (NGM:COEGIN)
Sweden · Delayed Price · Currency is SEK 3.370
+0.030 (0.90%)
At close: Jul 9, 2026
Coegin Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -1.19% | 9,936 |
| Jul 9, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.90% | 36,075 |
| Jul 8, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.30% | 31,391 |
| Jul 7, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -7.71% | 26,001 |
| Jul 6, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | 23,520 |
| Jul 3, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 5.22% | 8,252 |
| Jul 2, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.43% | 2,549 |
| Jul 1, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -5.15% | 11,197 |
| Jun 30, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 5.43% | 1,925 |
| Jun 29, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -3.31% | 22,498 |
| Jun 26, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 3.72% | 31,887 |
| Jun 25, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 3.56% | 8,272 |
| Jun 24, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -1.75% | 6,572 |
| Jun 23, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -4.19% | 8,000 |
| Jun 22, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 3.77% | 7,339 |
| Jun 18, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.58% | 3,819 |
| Jun 17, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.58% | 4,371 |
| Jun 16, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -4.43% | 151,486 |
| Jun 15, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -2.43% | 15,226 |
| Jun 12, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.93% | 6,792 |
| Jun 11, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 3.71% | 16,192 |
| Jun 10, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -5.41% | 30,130 |
| Jun 9, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.78% | 15,329 |
| Jun 8, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -6.25% | 15,662 |
| Jun 5, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.54% | 9,318 |
| Jun 4, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 5.35% | 13,167 |
| Jun 3, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -7.65% | 22,812 |
| Jun 2, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 11.26% | 54,520 |
| Jun 1, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -2.15% | 21,221 |
| May 29, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.06% | 21,476 |
| May 28, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | 4,689 |
| May 27, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.61% | 17,462 |
| May 26, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 2.20% | 10,265 |
| May 25, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -7.38% | 18,811 |
| May 22, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 1.03% | 26,150 |
| May 21, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 6.28% | 22,356 |
| May 20, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 7.33% | 152,920 |
| May 19, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 2.40% | 10,483 |
| May 18, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.91% | 19,072 |
| May 15, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.94% | 28,056 |
| May 13, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.89% | 23,144 |
| May 12, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -1.75% | 18,617 |
| May 11, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 1.78% | 13,754 |
| May 8, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.30% | 20,884 |
| May 7, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.75% | 38,491 |
| May 6, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 3.64% | 9,992 |
| May 5, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.37% | 46,711 |
| May 4, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.29% | 54,254 |
| Apr 30, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -7.12% | 121,673 |
| Apr 29, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -10.98% | 225,804 |