Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

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

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

7.910 -0.240 (-2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 8.050 8.230 7.760 7.910 49,397 -0.24(-2.94%)
May 23, 2024 8.120 8.547 7.830 8.150 71,575 +0.04(+0.49%)
May 22, 2024 8.200 8.490 8.060 8.110 28,785 -0.19(-2.29%)
May 21, 2024 9.340 9.340 8.200 8.300 45,197 -0.59(-6.64%)
May 20, 2024 9.100 9.720 8.591 8.890 99,831 +0.16(+1.83%)
May 17, 2024 8.500 8.800 8.340 8.730 46,941 +0.23(+2.71%)
May 16, 2024 8.630 8.640 8.135 8.500 36,600 +0.10(+1.19%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.