Cocrystal Pharma Inc (NQ: COCP )

1.510 +0.010 (+0.67%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 7.800 8.010 7.680 7.800 100,780 -0.02(-0.31%)
Dec 30, 2021 7.754 8.212 7.680 7.824 59,034 +0.02(+0.31%)
Dec 29, 2021 8.040 8.160 7.711 7.800 54,513 -0.28(-3.47%)
Dec 28, 2021 8.198 8.400 8.040 8.081 79,622 -0.21(-2.55%)
Dec 27, 2021 8.700 8.760 8.186 8.292 75,945 -0.42(-4.77%)
Dec 23, 2021 8.760 8.917 8.580 8.707 42,819 -0.16(-1.77%)
Dec 22, 2021 9.312 9.452 8.784 8.864 193,103 +0.28(+3.31%)
Dec 21, 2021 8.640 8.748 8.400 8.580 21,562 -0.06(-0.67%)
Dec 20, 2021 8.640 8.904 8.400 8.638 30,007 -0.21(-2.32%)
Dec 17, 2021 8.291 8.879 8.160 8.843 37,453 +0.44(+5.27%)
Dec 16, 2021 8.640 9.000 8.340 8.400 33,973 -0.06(-0.71%)
Dec 15, 2021 8.410 8.795 8.160 8.460 47,366 -0.06(-0.70%)
Dec 14, 2021 8.669 8.880 8.304 8.520 30,340 -0.12(-1.39%)
Dec 13, 2021 8.680 8.718 8.172 8.640 58,343 +0.00(+0.00%)
Dec 10, 2021 9.108 9.316 8.521 8.640 57,130 -0.47(-5.16%)
Dec 09, 2021 9.300 9.720 9.001 9.110 49,077 -0.13(-1.42%)
Dec 08, 2021 8.898 9.384 8.760 9.241 27,074 +0.23(+2.53%)
Dec 07, 2021 8.640 9.324 8.520 9.013 63,201 +0.61(+7.30%)
Dec 06, 2021 8.520 8.579 8.065 8.400 80,844 -0.18(-2.10%)
Dec 03, 2021 9.019 9.240 8.400 8.580 110,296 -0.58(-6.30%)
Dec 02, 2021 10.08 10.08 8.686 9.157 193,290 -0.92(-9.15%)
Dec 01, 2021 10.80 10.92 10.02 10.08 126,488 -0.69(-6.42%)
Nov 30, 2021 10.20 11.14 9.876 10.77 143,165 +0.55(+5.43%)
Nov 29, 2021 11.66 11.66 10.20 10.22 183,141 -1.42(-12.22%)
Nov 26, 2021 9.960 11.88 9.840 11.64 277,519 +1.82(+18.57%)
Nov 24, 2021 9.600 9.900 9.480 9.816 46,163 +0.22(+2.25%)
Nov 23, 2021 9.720 9.900 9.480 9.600 41,902 -0.30(-3.03%)
Nov 22, 2021 9.960 10.18 9.751 9.900 32,930 +0.06(+0.61%)
Nov 19, 2021 9.960 10.12 9.732 9.840 35,464 -0.17(-1.69%)
Nov 18, 2021 10.38 10.58 9.979 10.01 69,400 -0.52(-4.95%)
Nov 17, 2021 10.46 10.72 10.32 10.53 45,618 -0.19(-1.74%)
Nov 16, 2021 10.80 10.86 10.44 10.72 38,889 -0.20(-1.87%)
Nov 15, 2021 10.80 11.16 10.72 10.92 28,274 +0.02(+0.22%)
Nov 12, 2021 11.28 11.28 10.68 10.90 42,746 -0.27(-2.39%)
Nov 11, 2021 10.93 11.28 10.92 11.16 23,049 +0.25(+2.30%)
Nov 10, 2021 11.28 10.91 47,807 -0.48(-4.18%)
Nov 09, 2021 11.78 11.88 11.24 11.39 44,965 -0.37(-3.16%)
Nov 08, 2021 11.60 11.95 11.42 11.76 66,805 +0.41(+3.58%)
Nov 05, 2021 11.76 11.76 11.11 11.35 41,344 -0.41(-3.45%)
Nov 04, 2021 11.58 11.82 11.42 11.76 33,078 +0.33(+2.93%)
Nov 03, 2021 11.40 11.76 11.17 11.42 33,075 +0.02(+0.21%)
Nov 02, 2021 11.16 11.40 11.04 11.40 36,345 +0.06(+0.53%)
Nov 01, 2021 11.04 11.40 10.71 11.34 130,327 +0.63(+5.92%)
Oct 29, 2021 10.57 11.04 10.57 10.71 27,890 -0.06(-0.52%)
Oct 28, 2021 10.44 10.76 10.26 10.76 34,716 +0.32(+3.08%)
Oct 27, 2021 10.80 11.04 10.44 10.44 64,405 -0.36(-3.31%)
Oct 26, 2021 11.06 10.62 10.80 96,746 -0.27(-2.40%)
Oct 25, 2021 11.40 11.40 10.95 11.06 47,246 -0.43(-3.78%)
Oct 22, 2021 11.64 11.76 11.07 11.50 48,628 -0.15(-1.30%)
Oct 21, 2021 11.52 12.00 11.40 11.65 81,917 +0.49(+4.39%)
Oct 20, 2021 11.16 11.32 11.04 11.16 25,063 -0.19(-1.69%)
Oct 19, 2021 11.04 11.40 10.98 11.35 38,492 +0.31(+2.84%)
Oct 18, 2021 11.28 11.40 10.93 11.04 48,136 -0.24(-2.17%)
Oct 15, 2021 11.40 11.64 11.28 11.28 22,258 -0.13(-1.15%)
Oct 14, 2021 11.37 11.64 11.29 11.41 30,013 -0.03(-0.27%)
Oct 13, 2021 11.28 11.64 11.27 11.45 37,867 +0.05(+0.41%)
Oct 12, 2021 11.40 11.52 11.18 11.40 49,034 -0.00(-0.01%)
Oct 11, 2021 11.40 11.76 11.40 11.40 39,260 +0.00(+0.00%)
Oct 08, 2021 11.64 11.76 11.28 11.40 43,866 -0.24(-2.06%)
Oct 07, 2021 11.76 11.89 11.54 11.64 36,874 -0.06(-0.51%)
Oct 06, 2021 12.00 12.12 11.41 11.70 73,835 +0.06(+0.51%)
Oct 05, 2021 12.00 12.11 11.41 11.64 73,643 -0.36(-2.99%)
Oct 04, 2021 12.36 12.36 12.00 12.00 48,296 -0.24(-1.96%)
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.