Cocrystal Pharma Inc (NQ: COCP )

1.400 -0.100 (-6.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 20.52 22.56 20.04 20.64 306,275 +0.60(+2.99%)
Jan 28, 2021 21.12 21.60 19.32 20.04 199,662 -0.48(-2.34%)
Jan 27, 2021 22.44 22.80 20.40 20.52 371,706 -2.76(-11.86%)
Jan 26, 2021 23.88 24.36 23.04 23.28 231,119 -0.96(-3.96%)
Jan 25, 2021 25.92 26.28 21.24 24.24 495,848 -1.08(-4.27%)
Jan 22, 2021 25.08 25.80 23.01 25.32 464,566 -1.20(-4.52%)
Jan 21, 2021 27.12 27.60 24.36 26.52 554,486 -1.68(-5.96%)
Jan 20, 2021 27.24 30.48 22.56 28.20 1,817,527 +1.92(+7.31%)
Jan 19, 2021 20.28 29.40 18.96 26.28 2,196,536 +8.16(+45.03%)
Jan 15, 2021 19.08 19.08 18.00 18.12 138,275 -0.24(-1.31%)
Jan 14, 2021 17.76 18.96 17.52 18.36 100,597 +0.48(+2.68%)
Jan 13, 2021 18.36 18.72 17.52 17.88 130,766 -0.72(-3.87%)
Jan 12, 2021 17.52 18.96 17.28 18.60 175,953 +1.08(+6.16%)
Jan 11, 2021 16.80 18.00 16.68 17.52 102,918 +0.36(+2.10%)
Jan 08, 2021 16.92 17.70 16.56 17.16 114,733 +0.24(+1.42%)
Jan 07, 2021 16.56 17.16 16.56 16.92 78,449 +0.36(+2.17%)
Jan 06, 2021 17.28 17.52 16.20 16.56 111,025 -0.60(-3.50%)
Jan 05, 2021 16.92 17.52 16.32 17.16 108,005 +0.24(+1.42%)
Jan 04, 2021 16.20 17.04 15.00 16.92 185,170 +0.60(+3.68%)
Dec 31, 2020 16.32 16.32 16.32 120,239 -0.72(-4.23%)
Dec 30, 2020 16.80 17.40 16.44 17.04 120,239 +0.00(+0.00%)
Dec 29, 2020 17.76 17.88 16.80 17.04 132,544 -0.72(-4.05%)
Dec 28, 2020 18.60 18.84 17.52 17.76 125,852 -0.84(-4.52%)
Dec 24, 2020 19.20 19.87 18.00 18.60 189,958 +0.60(+3.33%)
Dec 23, 2020 18.48 18.48 17.64 18.00 101,928 -0.12(-0.66%)
Dec 22, 2020 18.84 19.32 18.00 18.12 276,609 -2.04(-10.12%)
Dec 21, 2020 19.08 20.16 17.28 20.16 332,085 +1.68(+9.09%)
Dec 18, 2020 16.32 19.08 15.84 18.48 287,066 +2.04(+12.41%)
Dec 17, 2020 17.64 17.64 16.08 16.44 129,988 -0.72(-4.20%)
Dec 16, 2020 17.76 18.00 16.92 17.16 99,587 -0.48(-2.72%)
Dec 15, 2020 18.48 18.60 17.40 17.64 144,171 -0.48(-2.65%)
Dec 14, 2020 19.20 19.20 18.00 18.12 119,768 -0.48(-2.58%)
Dec 11, 2020 18.72 19.14 17.88 18.60 135,666 -0.72(-3.73%)
Dec 10, 2020 18.48 19.56 18.12 19.32 122,594 +0.84(+4.55%)
Dec 09, 2020 19.80 20.04 18.00 18.48 224,146 -1.08(-5.52%)
Dec 08, 2020 20.40 20.40 19.32 19.56 171,890 -0.84(-4.12%)
Dec 07, 2020 20.88 20.88 19.20 20.40 252,716 +0.48(+2.41%)
Dec 04, 2020 21.00 21.00 18.84 19.92 286,025 +0.24(+1.22%)
Dec 03, 2020 20.04 20.52 19.20 19.68 247,401 +1.32(+7.19%)
Dec 02, 2020 19.20 21.24 16.56 18.36 540,572 -1.44(-7.27%)
Dec 01, 2020 25.92 26.76 18.60 19.80 1,269,682 -6.12(-23.61%)
Nov 30, 2020 24.12 28.44 23.88 25.92 1,977,004 +3.24(+14.29%)
Nov 27, 2020 19.80 23.64 19.80 22.68 1,233,216 +2.16(+10.53%)
Nov 25, 2020 18.96 24.79 18.24 20.52 5,837,200 +4.92(+31.54%)
Nov 24, 2020 9.480 17.16 9.480 15.60 2,051,834 +5.10(+48.62%)
Nov 23, 2020 10.53 10.62 10.20 10.50 51,429 -0.17(-1.61%)
Nov 20, 2020 10.68 10.74 10.32 10.67 42,008 -0.01(-0.07%)
Nov 19, 2020 10.56 10.68 10.20 10.68 35,800 +0.36(+3.44%)
Nov 18, 2020 10.20 10.68 9.840 10.32 50,610 +0.17(+1.70%)
Nov 17, 2020 9.600 10.20 9.120 10.15 50,304 -0.02(-0.18%)
Nov 16, 2020 10.44 10.55 10.08 10.17 53,859 -0.27(-2.54%)
Nov 13, 2020 10.80 10.80 10.29 10.43 61,200 -0.13(-1.19%)
Nov 12, 2020 10.38 11.04 10.20 10.56 156,234 +0.35(+3.41%)
Nov 11, 2020 10.11 10.54 10.02 10.21 107,663 +0.25(+2.49%)
Nov 10, 2020 10.08 10.20 9.720 9.960 27,362 -0.12(-1.19%)
Nov 09, 2020 9.960 10.20 9.720 10.08 37,965 -0.30(-2.94%)
Nov 06, 2020 10.08 10.53 9.840 10.38 62,533 +0.61(+6.25%)
Nov 05, 2020 10.11 10.16 9.654 9.774 27,972 -0.30(-2.93%)
Nov 04, 2020 9.575 10.20 9.562 10.07 23,599 +0.47(+4.89%)
Nov 03, 2020 9.840 9.840 9.480 9.600 31,302 +0.01(+0.15%)
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.