Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

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

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

7.230 +0.580 (+8.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 6.750 7.200 6.400 6.450 46,820 -0.31(-4.59%)
Sep 27, 2024 6.380 6.870 6.150 6.760 75,673 +0.48(+7.64%)
Sep 26, 2024 6.150 6.345 5.989 6.280 68,755 +0.23(+3.80%)
Sep 25, 2024 6.015 6.435 5.960 6.050 29,349 +0.09(+1.51%)
Sep 24, 2024 6.094 6.094 5.870 5.960 15,006 +0.09(+1.53%)
Sep 23, 2024 6.091 6.098 5.850 5.870 23,278 -0.24(-3.93%)
Sep 20, 2024 6.280 6.400 6.010 6.110 29,692 -0.11(-1.77%)
Sep 19, 2024 6.250 6.390 6.200 6.220 15,388 +0.16(+2.64%)
Sep 18, 2024 6.120 6.293 6.048 6.060 21,388 -0.08(-1.30%)
Sep 17, 2024 6.280 6.350 6.120 6.140 30,964 -0.14(-2.23%)
Sep 16, 2024 6.400 6.590 6.120 6.280 46,717 -0.12(-1.88%)
Sep 13, 2024 6.000 6.400 5.920 6.400 43,118 +0.44(+7.38%)
Sep 12, 2024 5.980 6.090 5.960 5.960 16,105 +0.00(+0.00%)
Sep 11, 2024 5.970 6.000 5.760 5.960 18,497 +0.16(+2.76%)
Sep 10, 2024 5.840 6.050 5.650 5.800 32,361 +0.00(+0.00%)
Sep 09, 2024 6.080 6.080 5.800 5.800 26,562 -0.21(-3.49%)
Sep 06, 2024 6.050 6.380 5.730 6.010 57,614 -0.05(-0.83%)
Sep 05, 2024 5.880 6.140 5.880 6.060 19,939 +0.24(+4.12%)
Sep 04, 2024 6.010 6.180 5.720 5.820 20,872 -0.30(-4.90%)
Sep 03, 2024 6.220 6.220 6.000 6.120 28,734 +0.09(+1.49%)
Aug 30, 2024 5.870 6.050 5.850 6.030 4,794 +0.16(+2.66%)
Aug 29, 2024 6.030 6.130 5.870 5.874 7,588 -0.15(-2.43%)
Aug 28, 2024 5.850 6.070 5.850 6.020 9,149 +0.19(+3.26%)
Aug 27, 2024 6.100 6.100 5.780 5.830 34,957 -0.24(-3.95%)
Aug 26, 2024 6.150 6.320 5.980 6.070 27,791 -0.07(-1.14%)
Aug 23, 2024 6.200 6.230 6.000 6.140 12,424 -0.08(-1.29%)
Aug 22, 2024 6.020 6.290 5.960 6.220 136,704 +0.27(+4.54%)
Aug 21, 2024 5.740 6.030 5.740 5.950 43,351 +0.30(+5.31%)
Aug 20, 2024 5.650 6.180 5.510 5.650 72,301 +0.03(+0.53%)
Aug 19, 2024 5.060 6.050 5.060 5.620 106,453 +0.50(+9.77%)
Aug 16, 2024 5.060 5.333 5.000 5.120 46,886 +0.11(+2.20%)
Aug 15, 2024 4.850 5.430 4.820 5.010 69,946 +0.19(+4.05%)
Aug 14, 2024 5.110 5.140 4.750 4.815 60,167 -0.32(-6.32%)
Aug 13, 2024 5.100 5.270 4.750 5.140 61,234 -0.14(-2.65%)
Aug 12, 2024 6.040 6.040 5.210 5.280 72,626 -0.78(-12.87%)
Aug 09, 2024 6.200 6.210 5.974 6.060 17,801 -0.22(-3.50%)
Aug 08, 2024 5.970 6.380 5.750 6.280 7,894 +0.32(+5.37%)
Aug 07, 2024 6.120 6.180 5.700 5.960 19,253 -0.18(-2.93%)
Aug 06, 2024 6.050 6.250 5.960 6.140 50,900 +0.29(+4.96%)
Aug 05, 2024 5.970 6.266 5.701 5.850 58,996 -0.45(-7.14%)
Aug 02, 2024 6.650 6.730 5.701 6.300 162,240 -0.44(-6.53%)
Aug 01, 2024 6.860 6.950 6.520 6.740 64,424 -0.12(-1.75%)
Jul 31, 2024 7.110 7.190 6.770 6.860 67,035 -0.11(-1.58%)
Jul 30, 2024 7.355 7.355 6.792 6.970 73,568 -0.27(-3.73%)
Jul 29, 2024 7.450 7.572 7.060 7.240 43,802 -0.11(-1.50%)
Jul 26, 2024 7.490 7.550 7.210 7.350 41,988 -0.01(-0.14%)
Jul 25, 2024 6.850 7.420 6.850 7.360 61,071 +0.27(+3.81%)
Jul 24, 2024 7.200 7.240 6.900 7.090 17,720 -0.09(-1.25%)
Jul 23, 2024 7.000 7.367 7.000 7.180 14,297 -0.27(-3.62%)
Jul 22, 2024 7.010 7.450 7.000 7.450 16,702 +0.45(+6.43%)
Jul 19, 2024 6.970 7.190 6.970 7.000 13,855 +0.01(+0.14%)
Jul 18, 2024 7.160 7.350 6.750 6.990 50,488 -0.18(-2.51%)
Jul 17, 2024 7.510 7.650 7.120 7.170 70,712 -0.50(-6.52%)
Jul 16, 2024 7.610 7.950 7.490 7.670 65,520 -0.03(-0.39%)
Jul 15, 2024 7.500 7.950 7.490 7.700 79,151 +0.21(+2.80%)
Jul 12, 2024 7.080 7.490 7.010 7.490 63,644 +0.32(+4.46%)
Jul 11, 2024 6.960 7.350 6.720 7.170 56,400 +0.45(+6.70%)
Jul 10, 2024 6.750 7.000 6.550 6.720 43,263 +0.11(+1.66%)
Jul 09, 2024 6.700 6.990 6.530 6.610 48,561 -0.18(-2.65%)
Jul 08, 2024 6.610 7.200 6.510 6.790 37,810 +0.29(+4.46%)
Jul 05, 2024 6.040 6.545 5.950 6.500 48,070 +0.53(+8.88%)
Jul 03, 2024 5.980 6.340 5.970 5.970 9,958 -0.08(-1.32%)
Jul 02, 2024 6.140 6.366 6.050 6.050 33,183 -0.05(-0.82%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.