MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
COAG — Hemab Therapeutics Holdings, Inc. Common Stock
NasdaqHemab Therapeutics Holdings, Inc. Common Stock
$31.11
+0.05(+0.16%)
- O
- 31.49
- H
- 31.49
- L
- 30.06
- V
- 354.14K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$31.11
Period Return-8.5%
Period High$55.42
Period Low$23.00
Avg Daily Volume413.7K
Total Trading Days107
COAG — Historical OHLCV Price & Volume Table
May 1, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $31.49 | $31.49 | $30.06 | $31.11 | +$0.05 | +0.16% | 354,145 | $30.78 | $30.06 $31.49 |
| Oct 1, 2026 | $30.82 | $31.35 | $29.63 | $31.06 | +$0.22 | +0.71% | 437,788 | $30.67 | $29.63 $31.35 |
| Sep 30, 2026 | $32.92 | $33.27 | $30.80 | $30.84 | $-1.76 | -5.40% | 865,204 | $31.99 | $30.80 $33.27 |
| Sep 29, 2026 | $32.99 | $33.95 | $31.80 | $32.60 | $-0.52 | -1.57% | 452,048 | $32.73 | $31.80 $33.95 |
| Sep 28, 2026 | $34.39 | $34.41 | $32.60 | $33.12 | $-1.62 | -4.66% | 348,532 | $33.21 | $32.60 $34.41 |
| Sep 25, 2026 | $35.70 | $36.10 | $34.74 | $34.74 | $-0.98 | -2.74% | 266,540 | $35.06 | $34.74 $36.10 |
| Sep 24, 2026 | $36.89 | $37.64 | $34.01 | $35.72 | $-1.01 | -2.75% | 401,283 | $35.40 | $34.01 $37.64 |
| Sep 23, 2026 | $38.38 | $38.98 | $34.99 | $36.73 | $-1.52 | -3.97% | 417,075 | $36.40 | $34.99 $38.98 |
| Sep 22, 2026 | $38.53 | $39.81 | $37.42 | $38.25 | +$0.28 | +0.74% | 550,080 | $38.63 | $37.42 $39.81 |
| Sep 21, 2026 | $41.20 | $43.21 | $37.54 | $37.97 | $-3.22 | -7.82% | 556,767 | $38.81 | $37.54 $43.21 |
| Sep 18, 2026 | $41.67 | $42.31 | $40.85 | $41.19 | $-0.03 | -0.07% | 4,149,493 | $41.23 | $40.85 $42.31 |
| Sep 17, 2026 | $41.23 | $43.47 | $40.42 | $41.22 | +$0.25 | +0.61% | 429,043 | $41.82 | $40.42 $43.47 |
| Sep 16, 2026 | $40.44 | $43.98 | $39.97 | $40.97 | +$0.86 | +2.14% | 597,199 | $41.77 | $39.97 $43.98 |
| Sep 15, 2026 | $40.15 | $40.65 | $39.29 | $40.11 | $-0.36 | -0.89% | 256,937 | $39.92 | $39.29 $40.65 |
| Sep 14, 2026 | $39.40 | $40.88 | $38.79 | $40.47 | +$1.07 | +2.72% | 459,390 | $39.96 | $38.79 $40.88 |
| Sep 11, 2026 | $40.26 | $42.48 | $38.98 | $39.40 | $-0.48 | -1.20% | 408,085 | $39.81 | $38.98 $42.48 |
| Sep 10, 2026 | $44.32 | $44.52 | $39.50 | $39.88 | $-4.62 | -10.38% | 433,565 | $41.20 | $39.50 $44.52 |
| Sep 9, 2026 | $44.77 | $46.20 | $43.05 | $44.50 | $-0.07 | -0.16% | 429,284 | $44.34 | $43.05 $46.20 |
| Sep 8, 2026 | $44.03 | $45.49 | $43.10 | $44.57 | +$0.16 | +0.36% | 360,079 | $44.46 | $43.10 $45.49 |
| Sep 4, 2026 | $43.40 | $45.49 | $43.29 | $44.41 | +$0.04 | +0.09% | 302,046 | $44.54 | $43.29 $45.49 |
| Sep 3, 2026 | $44.62 | $45.28 | $43.02 | $44.37 | $-0.33 | -0.74% | 257,209 | $44.25 | $43.02 $45.28 |
| Sep 2, 2026 | $44.51 | $46.83 | $42.71 | $44.70 | +$0.68 | +1.54% | 325,204 | $44.40 | $42.71 $46.83 |
| Sep 1, 2026 | $45.81 | $47.00 | $43.34 | $44.02 | $-1.71 | -3.74% | 318,133 | $44.42 | $43.34 $47.00 |
| Aug 31, 2026 | $44.66 | $46.43 | $43.08 | $45.73 | +$0.89 | +1.98% | 591,648 | $45.23 | $43.08 $46.43 |
| Aug 28, 2026 | $48.84 | $49.37 | $44.64 | $44.84 | $-4.65 | -9.40% | 260,079 | $46.33 | $44.64 $49.37 |
| Aug 27, 2026 | $49.15 | $51.11 | $48.61 | $49.49 | +$0.30 | +0.61% | 354,965 | $49.49 | $48.61 $51.11 |
| Aug 26, 2026 | $49.77 | $52.00 | $47.97 | $49.19 | $-0.46 | -0.93% | 334,193 | $49.01 | $47.97 $52.00 |
| Aug 25, 2026 | $46.67 | $50.36 | $46.58 | $49.65 | +$2.98 | +6.39% | 527,160 | $48.80 | $46.58 $50.36 |
| Aug 24, 2026 | $49.10 | $50.15 | $46.46 | $46.67 | $-2.49 | -5.07% | 336,959 | $47.63 | $46.46 $50.15 |
| Aug 21, 2026 | $48.85 | $53.00 | $46.99 | $49.16 | +$0.96 | +1.99% | 391,756 | $49.04 | $46.99 $53.00 |