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 )

8.680 -0.100 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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 3.782 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 -0.09(-1.83%)
Jun 14, 2023 5.250 5.250 4.650 4.920 43,080 -0.30(-5.75%)
Jun 13, 2023 5.220 5.240 4.810 5.220 74,116 +0.07(+1.36%)
Jun 12, 2023 5.250 5.340 5.010 5.150 108,083 +0.00(+0.00%)
Jun 09, 2023 4.800 5.180 4.620 5.150 83,279 +0.33(+6.85%)
Jun 08, 2023 4.810 4.940 4.520 4.820 134,197 +0.12(+2.55%)
Jun 07, 2023 4.590 4.820 4.500 4.700 420,737 +0.36(+8.29%)
Jun 06, 2023 4.300 4.368 3.920 4.340 104,438 +0.14(+3.33%)
Jun 05, 2023 4.470 4.720 4.090 4.200 52,643 -0.37(-8.10%)
Jun 02, 2023 4.590 4.590 4.300 4.570 27,358 -0.01(-0.22%)
Jun 01, 2023 4.380 4.700 4.380 4.580 37,751 +0.11(+2.46%)
May 31, 2023 4.450 4.590 4.200 4.470 55,120 +0.02(+0.45%)
May 30, 2023 4.360 4.450 4.231 4.450 19,124 +0.08(+1.83%)
May 26, 2023 4.100 4.440 4.100 4.370 67,265 +0.22(+5.30%)
May 25, 2023 4.270 4.390 4.060 4.150 68,691 -0.12(-2.81%)
May 24, 2023 4.410 4.770 4.020 4.270 75,269 -0.23(-5.11%)
May 23, 2023 4.840 4.840 4.475 4.500 70,397 -0.28(-5.86%)
May 22, 2023 5.020 5.140 4.240 4.780 172,980 -0.22(-4.40%)
May 19, 2023 5.620 5.650 4.800 5.000 241,039 -0.62(-11.03%)
May 18, 2023 5.890 5.965 5.511 5.620 208,180 -0.14(-2.43%)
May 17, 2023 6.080 6.200 5.529 5.760 521,971 -0.07(-1.20%)
May 16, 2023 5.860 8.000 5.730 5.830 3,969,681 +0.53(+10.00%)
May 15, 2023 5.200 5.490 5.130 5.300 41,781 +0.06(+1.15%)
May 12, 2023 5.280 5.310 4.920 5.240 26,203 +0.09(+1.75%)
May 11, 2023 5.150 5.535 5.050 5.150 36,606 -0.20(-3.74%)
May 10, 2023 5.375 5.646 5.260 5.350 28,229 +0.10(+1.90%)
May 09, 2023 5.410 5.600 5.100 5.250 108,299 -0.01(-0.19%)
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(-2.18%)
Apr 04, 2023 4.150 4.465 3.780 3.900 17,020 -0.15(-3.71%)
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.