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

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

8.430 +0.030 (+0.36%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 16, 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 (%)
May 15, 2024 8.280 8.640 8.150 8.400 30,019 +0.15(+1.82%)
May 14, 2024 8.060 8.480 8.060 8.250 36,964 +0.17(+2.10%)
May 13, 2024 8.370 8.650 8.010 8.080 34,522 -0.13(-1.58%)
May 10, 2024 8.710 8.710 8.160 8.210 39,254 -0.25(-2.96%)
May 09, 2024 7.870 8.880 7.870 8.460 68,306 +0.43(+5.35%)
May 08, 2024 8.130 8.230 7.960 8.030 32,148 -0.07(-0.86%)
May 07, 2024 8.460 8.460 8.050 8.100 31,485 -0.24(-2.88%)
May 06, 2024 8.790 8.890 8.340 8.340 36,178 -0.34(-3.92%)
May 03, 2024 8.950 9.060 8.670 8.680 39,361 -0.10(-1.14%)
May 02, 2024 8.810 8.960 8.430 8.780 34,276 +0.11(+1.27%)
May 01, 2024 9.000 9.115 8.610 8.670 44,958 -0.38(-4.20%)
Apr 30, 2024 8.380 9.060 8.250 9.050 33,247 +0.67(+8.00%)
Apr 29, 2024 8.550 8.730 8.250 8.380 30,334 -0.22(-2.56%)
Apr 26, 2024 8.520 8.750 8.400 8.600 25,224 +0.17(+2.02%)
Apr 25, 2024 8.250 8.795 8.079 8.430 81,045 +0.02(+0.24%)
Apr 24, 2024 8.050 9.220 8.050 8.410 123,175 +0.39(+4.86%)
Apr 23, 2024 7.920 8.450 7.900 8.020 23,663 +0.03(+0.38%)
Apr 22, 2024 8.140 8.380 7.820 7.990 37,510 -0.01(-0.12%)
Apr 19, 2024 8.430 8.700 7.810 8.000 54,152 -0.44(-5.21%)
Apr 18, 2024 8.220 8.575 8.070 8.440 30,390 +0.20(+2.43%)
Apr 17, 2024 8.200 8.680 8.070 8.240 75,084 +0.07(+0.86%)
Apr 16, 2024 8.410 8.750 7.900 8.170 68,141 -0.20(-2.39%)
Apr 15, 2024 9.050 9.050 8.200 8.370 75,035 -0.65(-7.21%)
Apr 12, 2024 9.090 9.220 8.800 9.020 42,140 -0.12(-1.31%)
Apr 11, 2024 9.290 9.475 9.110 9.140 55,057 -0.10(-1.08%)
Apr 10, 2024 9.260 9.630 8.950 9.240 41,835 -0.11(-1.18%)
Apr 09, 2024 9.780 9.790 9.140 9.350 35,624 -0.29(-3.01%)
Apr 08, 2024 9.540 9.800 9.340 9.640 34,962 +0.08(+0.84%)
Apr 05, 2024 9.240 9.560 9.131 9.560 30,358 +0.40(+4.37%)
Apr 04, 2024 10.08 10.08 9.100 9.160 72,955 -0.75(-7.57%)
Apr 03, 2024 9.820 10.23 9.730 9.910 147,805 -0.03(-0.30%)
Apr 02, 2024 9.690 9.940 9.550 9.940 40,741 +0.14(+1.43%)
Apr 01, 2024 9.970 9.980 9.495 9.800 63,016 -0.12(-1.21%)
Mar 28, 2024 9.540 10.01 9.280 9.920 122,923 +0.27(+2.80%)
Mar 27, 2024 8.910 9.650 8.810 9.650 68,351 +0.80(+9.04%)
Mar 26, 2024 8.860 9.000 8.560 8.850 55,406 -0.01(-0.11%)
Mar 25, 2024 9.640 9.820 8.790 8.860 140,127 -0.86(-8.85%)
Mar 22, 2024 9.900 10.08 9.430 9.720 219,780 -0.19(-1.92%)
Mar 21, 2024 9.920 10.00 9.560 9.910 50,018 -0.05(-0.50%)
Mar 20, 2024 10.33 10.42 9.830 9.960 101,268 -0.11(-1.09%)
Mar 19, 2024 9.700 10.07 9.320 10.07 126,614 +0.21(+2.13%)
Mar 18, 2024 10.44 10.69 9.760 9.860 376,665 -0.27(-2.67%)
Mar 15, 2024 9.900 10.13 9.700 10.13 616,875 +0.13(+1.30%)
Mar 14, 2024 9.630 10.00 9.340 10.00 285,857 +0.21(+2.15%)
Mar 13, 2024 9.010 9.790 9.010 9.790 108,526 +0.78(+8.66%)
Mar 12, 2024 9.620 9.990 8.765 9.010 93,242 -0.75(-7.68%)
Mar 11, 2024 9.500 10.12 9.480 9.760 90,204 +0.37(+3.94%)
Mar 08, 2024 9.730 9.750 9.106 9.390 84,008 +0.43(+4.80%)
Mar 07, 2024 9.480 9.700 8.910 8.960 70,011 -0.71(-7.34%)
Mar 06, 2024 9.730 9.970 9.320 9.670 81,443 +0.13(+1.36%)
Mar 05, 2024 10.09 10.17 9.440 9.540 88,039 -0.46(-4.60%)
Mar 04, 2024 10.00 10.40 9.618 10.00 177,519 +0.05(+0.50%)
Mar 01, 2024 9.100 9.980 8.790 9.950 154,094 +0.96(+10.68%)
Feb 29, 2024 9.550 9.655 8.800 8.990 85,933 -0.56(-5.86%)
Feb 28, 2024 9.540 9.900 9.470 9.550 94,002 +0.01(+0.10%)
Feb 27, 2024 8.870 9.630 8.760 9.540 56,027 +0.70(+7.92%)
Feb 26, 2024 9.200 9.400 8.760 8.840 57,025 -0.31(-3.39%)
Feb 23, 2024 8.620 9.400 8.531 9.150 189,943 +0.53(+6.15%)
Feb 22, 2024 8.880 8.990 8.560 8.620 64,305 -0.08(-0.92%)
Feb 21, 2024 8.100 9.272 8.070 8.700 179,829 +0.64(+7.94%)
Feb 20, 2024 7.560 8.220 7.560 8.060 111,023 +0.54(+7.18%)
Feb 16, 2024 7.600 7.900 7.500 7.520 61,656 -0.13(-1.70%)
Feb 15, 2024 7.800 8.190 7.610 7.650 181,382 +0.05(+0.66%)
Feb 14, 2024 7.170 7.750 7.090 7.600 134,617 +0.60(+8.57%)
Feb 13, 2024 7.420 7.420 6.820 7.000 92,939 +0.18(+2.64%)
Feb 12, 2024 7.150 7.300 6.762 6.820 40,247 -0.19(-2.71%)
Feb 09, 2024 6.850 7.130 6.730 7.010 81,539 +0.20(+2.94%)
Feb 08, 2024 6.420 6.850 6.391 6.810 67,139 +0.39(+6.07%)
Feb 07, 2024 5.990 6.490 5.990 6.420 61,980 +0.59(+10.12%)
Feb 06, 2024 6.230 6.500 5.830 5.830 44,699 -0.47(-7.46%)
Feb 05, 2024 6.290 6.736 6.120 6.300 186,923 +0.21(+3.45%)
Feb 02, 2024 6.200 6.225 6.060 6.090 4,594 -0.10(-1.62%)
Feb 01, 2024 5.930 6.190 5.930 6.190 21,379 +0.29(+4.92%)
Jan 31, 2024 6.100 6.195 5.900 5.900 31,498 -0.10(-1.67%)
Jan 30, 2024 6.210 6.212 5.970 6.000 25,954 -0.30(-4.76%)
Jan 29, 2024 6.220 6.300 6.020 6.300 22,930 +0.15(+2.44%)
Jan 26, 2024 6.000 6.240 5.880 6.150 36,518 +0.15(+2.50%)
Jan 25, 2024 5.930 6.160 5.885 6.000 24,214 +0.24(+4.17%)
Jan 24, 2024 6.010 6.010 5.700 5.760 21,674 -0.09(-1.54%)
Jan 23, 2024 5.930 6.080 5.850 5.850 12,326 -0.14(-2.34%)
Jan 22, 2024 5.980 6.176 5.750 5.990 36,989 +0.02(+0.34%)
Jan 19, 2024 5.770 6.260 5.770 5.970 47,498 +0.20(+3.47%)
Jan 18, 2024 5.890 6.440 5.610 5.770 70,665 -0.11(-1.87%)
Jan 17, 2024 5.570 5.880 5.550 5.880 61,810 +0.29(+5.19%)
Jan 16, 2024 6.060 6.220 5.510 5.590 85,502 -0.64(-10.27%)
Jan 12, 2024 6.760 6.760 6.000 6.230 79,769 -0.53(-7.84%)
Jan 11, 2024 6.920 6.920 6.652 6.760 24,398 -0.05(-0.73%)
Jan 10, 2024 7.000 7.000 6.720 6.810 23,557 -0.19(-2.71%)
Jan 09, 2024 7.100 7.100 6.580 7.000 41,686 +0.01(+0.14%)
Jan 08, 2024 6.930 7.448 6.663 6.990 76,253 +0.17(+2.49%)
Jan 05, 2024 6.820 7.010 6.700 6.820 40,435 +0.13(+1.94%)
Jan 04, 2024 6.850 6.900 6.550 6.690 29,715 -0.20(-2.90%)
Jan 03, 2024 7.000 7.000 6.550 6.890 51,510 -0.07(-1.01%)
Jan 02, 2024 7.440 7.478 6.750 6.960 39,598 -0.45(-6.07%)
Dec 29, 2023 7.530 7.707 7.000 7.410 87,324 -0.18(-2.37%)
Dec 28, 2023 7.550 7.990 7.510 7.590 96,027 +0.09(+1.20%)
Dec 27, 2023 7.250 7.650 7.140 7.500 102,157 +0.35(+4.90%)
Dec 26, 2023 7.050 7.150 6.860 7.150 17,459 +0.17(+2.44%)
Dec 22, 2023 7.050 7.050 6.750 6.980 41,753 +0.17(+2.50%)
Dec 21, 2023 6.750 7.170 6.750 6.810 23,446 -0.06(-0.87%)
Dec 20, 2023 7.660 7.660 6.700 6.870 56,892 -0.57(-7.66%)
Dec 19, 2023 7.380 7.450 7.000 7.440 35,759 +0.19(+2.62%)
Dec 18, 2023 7.400 7.700 7.022 7.250 32,827 +0.01(+0.14%)
Dec 15, 2023 6.990 7.240 6.860 7.240 45,374 +0.48(+7.10%)
Dec 14, 2023 7.150 7.150 6.610 6.760 35,141 -0.25(-3.57%)
Dec 13, 2023 6.920 7.250 6.800 7.010 73,066 +0.09(+1.30%)
Dec 12, 2023 7.050 7.215 6.750 6.920 32,516 -0.36(-4.95%)
Dec 11, 2023 6.990 7.280 6.500 7.280 48,100 +0.32(+4.60%)
Dec 08, 2023 7.030 7.476 6.808 6.960 50,801 +0.02(+0.29%)
Dec 07, 2023 7.390 7.640 6.910 6.940 63,928 -0.30(-4.14%)
Dec 06, 2023 7.710 8.000 6.500 7.240 289,811 -0.04(-0.55%)
Dec 05, 2023 7.340 7.340 6.680 7.280 38,971 +0.06(+0.83%)
Dec 04, 2023 7.650 7.650 6.560 7.220 91,691 +0.30(+4.34%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.