Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Coya Therapeutics, Inc. - Common Stock (NQ: COYA )

9.920 +0.270 (+2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 4.130 4.239 4.070 4.070 25,334 -0.13(-3.10%)
Jun 29, 2023 4.200 4.250 4.140 4.200 80,481 +0.00(+0.00%)
Jun 28, 2023 4.410 4.410 4.100 4.200 21,430 -0.19(-4.33%)
Jun 27, 2023 4.530 4.580 4.300 4.390 32,867 -0.16(-3.52%)
Jun 26, 2023 4.690 4.810 4.510 4.550 74,090 -0.14(-2.99%)
Jun 23, 2023 4.760 4.760 4.622 4.690 10,287 -0.07(-1.47%)
Jun 22, 2023 4.630 4.880 4.610 4.760 7,104 +0.06(+1.28%)
Jun 21, 2023 4.750 4.930 4.620 4.700 18,019 -0.17(-3.49%)
Jun 20, 2023 5.030 5.060 4.570 4.870 89,627 -0.16(-3.18%)
Jun 16, 2023 4.820 5.100 4.560 5.030 85,947 +0.20(+4.14%)
Jun 15, 2023 4.870 4.870 4.710 4.830 15,834 -0.43(-8.17%)
May 08, 2023 5.200 5.480 5.150 5.260 86,542 +0.06(+1.15%)
May 05, 2023 4.990 5.481 4.850 5.200 51,724 +0.21(+4.21%)
May 04, 2023 4.900 5.150 4.500 4.990 137,425 +0.14(+2.89%)
May 03, 2023 4.880 5.200 4.510 4.850 89,872 +0.27(+5.90%)
May 02, 2023 4.770 4.770 4.510 4.580 8,593 -0.10(-2.14%)
May 01, 2023 4.880 4.880 4.640 4.680 8,860 -0.14(-2.91%)
Apr 28, 2023 4.628 4.860 4.628 4.820 19,887 +0.20(+4.33%)
Apr 27, 2023 4.453 4.800 4.452 4.620 22,119 -0.01(-0.22%)
Apr 26, 2023 4.670 4.720 4.430 4.630 9,215 -0.08(-1.80%)
Apr 25, 2023 4.760 4.770 4.510 4.715 25,485 -0.03(-0.53%)
Apr 24, 2023 4.700 4.900 4.700 4.740 22,907 +0.04(+0.85%)
Apr 21, 2023 4.445 4.850 4.330 4.700 56,903 +0.35(+8.05%)
Apr 20, 2023 4.290 4.481 4.140 4.350 10,349 +0.13(+3.08%)
Apr 19, 2023 3.820 4.430 3.760 4.220 32,712 +0.32(+8.21%)
Apr 18, 2023 3.800 4.002 3.800 3.900 17,636 -0.08(-2.01%)
Apr 17, 2023 3.880 4.139 3.850 3.980 11,801 +0.00(+0.00%)
Apr 14, 2023 4.120 4.130 3.850 3.980 9,598 +0.00(+0.00%)
Apr 13, 2023 3.760 4.131 3.760 3.980 12,107 -0.07(-1.85%)
Apr 12, 2023 4.230 4.231 4.000 4.055 22,568 -0.05(-1.17%)
Apr 11, 2023 3.810 4.220 3.780 4.103 14,543 +0.23(+6.02%)
Apr 10, 2023 4.140 4.200 3.820 3.870 16,361 -0.34(-8.08%)
Apr 06, 2023 3.960 4.450 3.900 4.210 34,800 +0.40(+10.35%)
Apr 05, 2023 3.960 4.010 3.750 3.815 27,733 -0.08(-1.93%)
Apr 04, 2023 4.150 4.465 3.780 3.890 17,020 -0.16(-3.95%)
Apr 03, 2023 4.230 4.540 3.920 4.050 13,220 +0.08(+1.93%)
Mar 31, 2023 4.100 4.100 3.750 3.974 33,588 -0.02(-0.41%)
Mar 30, 2023 4.070 4.160 3.930 3.990 8,505 -0.19(-4.55%)
Mar 29, 2023 4.100 4.197 3.930 4.180 12,507 +0.25(+6.36%)
Mar 28, 2023 4.040 4.175 3.930 3.930 10,972 -0.06(-1.50%)
Mar 27, 2023 4.550 4.550 3.920 3.990 22,545 -0.07(-1.72%)
Mar 24, 2023 4.000 4.199 3.937 4.060 12,006 +0.03(+0.87%)
Mar 23, 2023 4.330 4.550 4.025 4.025 17,926 -0.00(-0.12%)
Mar 22, 2023 3.920 4.165 3.920 4.030 20,481 +0.08(+2.03%)
Mar 21, 2023 4.240 4.500 3.935 3.950 37,909 -0.09(-2.23%)
Mar 20, 2023 4.350 4.560 3.920 4.040 46,083 -0.20(-4.72%)
Mar 17, 2023 4.650 4.732 4.240 4.240 44,336 -0.38(-8.23%)
Mar 16, 2023 4.900 4.960 4.610 4.620 42,783 -0.10(-2.12%)
Mar 15, 2023 4.610 4.860 4.610 4.720 15,268 +0.12(+2.61%)
Mar 14, 2023 4.880 4.990 4.550 4.600 128,999 -0.15(-3.16%)
Mar 13, 2023 4.580 4.900 4.520 4.750 25,944 +0.15(+3.26%)
Mar 10, 2023 4.760 4.860 4.565 4.600 18,705 -0.08(-1.60%)
Mar 09, 2023 4.790 4.930 4.610 4.675 48,199 +0.00(+0.03%)
Mar 08, 2023 4.720 4.870 4.545 4.673 20,233 +0.07(+1.60%)
Mar 07, 2023 4.680 4.890 4.410 4.600 94,270 -0.06(-1.32%)
Mar 06, 2023 4.490 4.670 4.200 4.662 30,460 +0.22(+4.99%)
Mar 03, 2023 4.250 4.440 4.200 4.440 30,891 +0.05(+1.14%)
Mar 02, 2023 3.983 4.390 3.983 4.390 9,068 +0.24(+5.78%)
Mar 01, 2023 4.084 4.179 3.690 4.150 26,759 +0.06(+1.53%)
Feb 28, 2023 3.980 4.100 3.900 4.088 2,598 +0.24(+6.17%)
Feb 27, 2023 4.050 4.050 3.850 3.850 6,339 -0.15(-3.75%)
Feb 24, 2023 4.180 4.180 4.000 4.000 4,485 -0.01(-0.25%)
Feb 23, 2023 4.000 4.195 4.000 4.010 531 +0.00(+0.00%)
Feb 22, 2023 4.180 4.180 4.000 4.010 3,253 -0.17(-4.07%)
Feb 21, 2023 4.170 4.180 4.030 4.180 2,989 +0.00(+0.00%)
Feb 17, 2023 4.446 4.446 4.077 4.180 3,281 -0.11(-2.56%)
Feb 16, 2023 4.340 4.343 4.160 4.290 14,125 -0.11(-2.50%)
Feb 15, 2023 4.425 4.450 4.330 4.400 7,630 +0.16(+3.77%)
Feb 14, 2023 4.280 4.425 4.150 4.240 19,391 +0.03(+0.71%)
Feb 13, 2023 4.011 4.300 4.011 4.210 3,823 +0.00(+0.00%)
Feb 10, 2023 4.240 4.240 4.204 4.210 5,991 +0.10(+2.43%)
Feb 09, 2023 4.210 4.210 4.110 4.110 476 +0.11(+2.75%)
Feb 08, 2023 3.910 4.270 3.910 4.000 57,895 -0.04(-0.99%)
Feb 07, 2023 3.990 4.070 3.900 4.040 14,745 +0.09(+2.28%)
Feb 06, 2023 3.986 3.986 3.932 3.950 2,070 -0.04(-1.00%)
Feb 03, 2023 3.990 4.000 3.760 3.990 12,459 -0.17(-4.09%)
Feb 02, 2023 4.318 4.350 3.685 4.160 24,338 +0.07(+1.63%)
Feb 01, 2023 4.210 4.345 3.930 4.093 11,954 -0.16(-3.80%)
Jan 31, 2023 4.490 4.490 4.080 4.255 9,967 -0.09(-2.18%)
Jan 30, 2023 4.540 4.540 4.280 4.350 17,522 -0.19(-4.19%)
Jan 27, 2023 4.510 4.594 4.260 4.540 12,610 -0.07(-1.52%)
Jan 26, 2023 4.600 4.770 4.388 4.610 53,479 -0.17(-3.56%)
Jan 25, 2023 4.760 4.780 4.620 4.780 16,164 +0.03(+0.63%)
Jan 24, 2023 4.770 4.770 4.580 4.750 11,092 -0.02(-0.42%)
Jan 23, 2023 4.750 4.770 4.650 4.770 5,063 +0.00(+0.00%)
Jan 20, 2023 4.780 4.780 4.715 4.770 401 +0.12(+2.58%)
Jan 19, 2023 4.790 4.800 4.650 4.650 7,177 -0.08(-1.71%)
Jan 18, 2023 4.700 4.800 4.700 4.731 2,442 +0.02(+0.44%)
Jan 17, 2023 4.970 4.970 4.710 4.710 4,822 -0.09(-1.88%)
Jan 13, 2023 4.860 5.080 4.800 4.800 4,982 -0.05(-1.03%)
Jan 12, 2023 4.930 4.930 4.810 4.850 5,370 -0.05(-1.02%)
Jan 11, 2023 4.910 5.670 4.760 4.900 33,467 -0.03(-0.61%)
Jan 10, 2023 4.950 4.950 4.700 4.930 10,219 +0.28(+6.02%)
Jan 09, 2023 4.680 4.680 4.609 4.650 4,058 -0.02(-0.43%)
Jan 06, 2023 4.790 4.790 4.600 4.670 14,383 -0.03(-0.64%)
Jan 05, 2023 4.650 4.790 4.600 4.700 21,786 +0.08(+1.73%)
Jan 04, 2023 4.850 4.850 4.610 4.620 37,435 -0.03(-0.65%)
Jan 03, 2023 4.600 4.840 4.600 4.650 18,520 -0.09(-1.86%)
Dec 30, 2022 4.790 4.850 4.600 4.738 27,058 +0.17(+3.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.