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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

8.670 -0.380 (-4.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 4.840 4.910 4.720 4.720 11,671 -0.12(-2.48%)
Oct 30, 2023 4.880 4.920 4.589 4.840 13,778 +0.19(+4.09%)
Oct 27, 2023 4.750 4.835 4.560 4.650 17,122 -0.10(-2.11%)
Oct 26, 2023 4.520 4.850 4.520 4.750 6,280 -0.06(-1.25%)
Oct 25, 2023 4.870 4.920 4.780 4.810 22,183 +0.07(+1.48%)
Oct 24, 2023 5.050 5.050 4.740 4.740 23,882 -0.07(-1.46%)
Oct 23, 2023 5.090 5.090 4.810 4.810 34,990 -0.15(-3.02%)
Oct 20, 2023 5.070 5.150 4.900 4.960 18,743 -0.17(-3.31%)
Oct 19, 2023 5.050 5.160 4.720 5.130 30,372 +0.15(+3.01%)
Oct 18, 2023 5.000 5.093 4.860 4.980 15,803 -0.02(-0.40%)
Oct 17, 2023 4.970 5.190 4.950 5.000 60,212 -0.10(-1.96%)
Oct 16, 2023 5.000 5.230 4.950 5.100 63,146 +0.10(+2.00%)
Oct 13, 2023 4.930 5.260 4.835 5.000 121,729 +0.12(+2.46%)
Oct 12, 2023 4.250 4.890 4.250 4.880 49,432 +0.23(+4.95%)
Oct 11, 2023 4.070 4.850 4.045 4.650 123,335 +0.55(+13.41%)
Oct 10, 2023 4.200 4.200 3.940 4.100 28,990 -0.06(-1.44%)
Oct 09, 2023 4.030 4.220 4.000 4.160 56,230 +0.12(+2.97%)
Oct 06, 2023 3.400 4.080 3.210 4.040 93,207 +0.66(+19.53%)
Oct 05, 2023 3.300 3.745 3.300 3.380 31,820 +0.08(+2.42%)
Oct 04, 2023 3.600 3.650 3.300 3.300 38,772 -0.39(-10.57%)
Oct 03, 2023 3.850 3.850 3.610 3.690 39,847 -0.21(-5.38%)
Oct 02, 2023 3.880 3.900 3.820 3.900 17,930 +0.06(+1.56%)
Sep 29, 2023 4.200 4.210 3.700 3.840 27,871 -0.28(-6.80%)
Sep 28, 2023 4.270 4.355 4.100 4.120 17,631 -0.08(-1.90%)
Sep 27, 2023 3.980 4.340 3.980 4.200 26,712 +0.17(+4.22%)
Sep 26, 2023 4.050 4.110 3.940 4.030 8,108 +0.02(+0.37%)
Sep 25, 2023 4.100 4.090 4.015 4.015 16,905 -0.00(-0.12%)
Sep 22, 2023 3.980 4.060 3.870 4.020 15,887 -0.04(-0.99%)
Sep 21, 2023 3.920 4.070 3.920 4.060 9,162 +0.11(+2.78%)
Sep 20, 2023 4.070 4.269 3.950 3.950 23,608 -0.14(-3.42%)
Sep 19, 2023 4.130 4.300 4.067 4.090 25,563 -0.09(-2.15%)
Sep 18, 2023 4.330 4.370 4.070 4.180 24,242 -0.24(-5.43%)
Sep 15, 2023 4.650 4.900 4.000 4.420 140,939 -0.20(-4.33%)
Sep 14, 2023 4.660 5.080 4.600 4.620 112,744 -0.07(-1.49%)
Sep 13, 2023 4.950 4.960 4.600 4.690 61,776 -0.21(-4.29%)
Sep 12, 2023 5.040 5.040 4.900 4.900 44,206 -0.18(-3.54%)
Sep 11, 2023 5.100 5.154 4.750 5.080 111,060 +0.09(+1.80%)
Sep 08, 2023 4.830 5.100 4.585 4.990 122,108 +0.18(+3.74%)
Sep 07, 2023 4.330 5.190 4.300 4.810 322,718 +0.52(+12.12%)
Sep 06, 2023 4.230 4.490 4.060 4.290 117,729 +0.18(+4.38%)
Sep 05, 2023 3.730 4.189 3.600 4.110 147,532 +0.56(+15.77%)
Sep 01, 2023 3.500 3.700 3.450 3.550 49,948 +0.02(+0.57%)
Aug 31, 2023 3.480 3.600 3.480 3.530 16,493 +0.02(+0.57%)
Aug 30, 2023 3.530 3.605 3.480 3.510 11,143 -0.11(-3.04%)
Aug 29, 2023 3.660 3.700 3.550 3.620 22,563 -0.10(-2.69%)
Aug 28, 2023 3.520 3.800 3.500 3.720 55,378 +0.27(+7.83%)
Aug 25, 2023 3.600 3.600 3.450 3.450 15,550 -0.08(-2.27%)
Aug 24, 2023 3.460 3.550 3.400 3.530 6,372 +0.01(+0.28%)
Aug 23, 2023 3.530 3.670 3.410 3.520 17,745 +0.01(+0.28%)
Aug 22, 2023 3.520 3.670 3.480 3.510 35,783 +0.09(+2.63%)
Aug 21, 2023 3.400 3.585 3.370 3.420 19,833 -0.01(-0.29%)
Aug 18, 2023 3.240 3.430 3.210 3.430 27,814 +0.11(+3.31%)
Aug 17, 2023 3.420 3.450 3.300 3.320 44,736 -0.14(-3.91%)
Aug 16, 2023 3.420 3.475 3.350 3.455 8,658 +0.04(+1.02%)
Aug 15, 2023 3.490 3.490 3.420 3.420 20,545 -0.11(-3.18%)
Aug 14, 2023 3.430 3.540 3.280 3.533 48,408 +0.15(+4.51%)
Aug 11, 2023 3.670 3.683 3.310 3.380 81,743 -0.32(-8.65%)
Aug 10, 2023 3.890 3.970 3.700 3.700 42,565 -0.10(-2.63%)
Aug 09, 2023 3.960 3.960 3.770 3.800 42,312 -0.10(-2.56%)
Aug 08, 2023 4.070 4.070 3.800 3.900 19,593 +0.05(+1.30%)
Aug 07, 2023 3.800 3.900 3.781 3.850 16,363 +0.05(+1.32%)
Aug 04, 2023 3.850 3.850 3.750 3.800 12,908 -0.04(-1.04%)
Aug 03, 2023 3.900 3.950 3.800 3.840 25,341 -0.10(-2.54%)
Aug 02, 2023 3.980 3.990 3.900 3.940 32,610 -0.03(-0.76%)
Aug 01, 2023 3.950 4.030 3.950 3.970 21,553 -0.01(-0.25%)
Jul 31, 2023 4.050 4.050 3.965 3.980 38,341 -0.05(-1.24%)
Jul 28, 2023 4.075 4.075 3.920 4.030 63,316 +0.00(+0.00%)
Jul 27, 2023 4.010 4.085 3.980 4.030 27,525 +0.02(+0.50%)
Jul 26, 2023 3.940 4.140 3.940 4.010 105,154 -0.05(-1.23%)
Jul 25, 2023 4.000 4.064 3.950 4.060 39,078 -0.01(-0.25%)
Jul 24, 2023 3.950 4.090 3.950 4.070 44,760 +0.09(+2.26%)
Jul 21, 2023 3.970 4.160 3.950 3.980 77,858 +0.00(+0.00%)
Jul 20, 2023 4.050 4.200 3.930 3.980 62,487 -0.05(-1.24%)
Jul 19, 2023 4.110 4.290 3.990 4.030 93,055 -0.16(-3.82%)
Jul 18, 2023 4.240 4.250 3.920 4.190 113,595 -0.06(-1.41%)
Jul 17, 2023 4.410 4.750 4.020 4.250 948,982 +0.24(+5.99%)
Jul 14, 2023 4.120 4.160 4.010 4.010 19,734 -0.05(-1.23%)
Jul 13, 2023 4.140 4.140 3.960 4.060 19,841 -0.07(-1.69%)
Jul 12, 2023 4.100 4.200 4.000 4.130 18,774 +0.09(+2.23%)
Jul 11, 2023 4.110 4.120 4.000 4.040 22,697 -0.08(-1.82%)
Jul 10, 2023 4.180 4.180 4.090 4.115 11,657 -0.01(-0.36%)
Jul 07, 2023 4.100 4.240 4.050 4.130 6,838 +0.03(+0.73%)
Jul 06, 2023 4.100 4.140 4.060 4.100 12,243 -0.05(-1.20%)
Jul 05, 2023 4.150 4.230 4.100 4.150 18,459 +0.05(+1.22%)
Jul 03, 2023 4.090 4.250 4.000 4.100 39,879 +0.03(+0.74%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.