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

Cocrystal Pharma Inc (NQ: COCP )

1.556 -0.004 (-0.26%)
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 24, 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 (%)
Mar 31, 2020 8.520 8.640 8.040 8.520 64,178 -0.09(-1.07%)
Mar 30, 2020 8.704 8.867 7.932 8.612 169,474 -0.57(-6.18%)
Mar 27, 2020 8.071 9.360 7.800 9.180 279,200 +1.02(+12.50%)
Mar 26, 2020 7.920 8.398 7.801 8.160 107,967 +0.12(+1.49%)
Mar 25, 2020 8.160 8.400 7.200 8.040 130,488 -0.60(-6.94%)
Mar 24, 2020 9.120 9.120 8.040 8.640 165,579 -0.60(-6.49%)
Mar 23, 2020 9.344 9.828 8.760 9.240 156,234 +0.12(+1.32%)
Mar 20, 2020 8.400 9.360 8.052 9.120 178,516 +0.72(+8.57%)
Mar 19, 2020 7.920 9.840 7.680 8.400 327,487 +0.12(+1.45%)
Mar 18, 2020 9.000 10.08 7.200 8.280 246,116 -0.24(-2.82%)
Mar 17, 2020 8.520 10.32 7.920 8.520 294,733 +0.24(+2.90%)
Mar 16, 2020 7.800 9.240 7.440 8.280 318,066 -1.50(-15.37%)
Mar 13, 2020 11.64 12.12 8.820 9.784 396,400 -2.22(-18.47%)
Mar 12, 2020 15.48 15.60 10.68 12.00 541,952 -3.12(-20.63%)
Mar 11, 2020 13.56 15.84 13.20 15.12 666,131 +1.08(+7.69%)
Mar 10, 2020 16.44 16.80 12.96 14.04 702,860 -2.76(-16.43%)
Mar 09, 2020 20.40 26.88 15.72 16.80 3,675,514 +2.64(+18.64%)
Mar 06, 2020 14.40 14.64 12.12 14.16 946,575 +0.48(+3.51%)
Mar 05, 2020 14.28 14.88 13.32 13.68 269,930 -0.72(-5.00%)
Mar 04, 2020 14.40 15.48 13.20 14.40 394,938 +0.60(+4.35%)
Mar 03, 2020 15.48 15.48 13.20 13.80 342,224 -2.64(-16.06%)
Mar 02, 2020 18.84 19.56 14.40 16.44 588,595 +0.48(+3.01%)
Feb 28, 2020 17.40 18.96 13.92 15.96 819,225 +0.60(+3.91%)
Feb 27, 2020 18.00 20.40 12.00 15.36 1,369,318 -5.88(-27.68%)
Feb 26, 2020 26.28 26.40 20.40 21.24 1,295,815 -5.04(-19.18%)
Feb 25, 2020 28.68 30.00 19.08 26.28 6,189,560 +10.32(+64.66%)
Feb 24, 2020 9.600 18.84 8.160 15.96 6,687,438 +9.97(+166.53%)
Feb 21, 2020 6.361 6.419 5.683 5.988 42,266 -0.25(-4.04%)
Feb 20, 2020 6.360 6.480 6.000 6.240 37,286 -0.06(-0.93%)
Feb 19, 2020 6.839 6.900 6.240 6.299 31,837 -0.42(-6.27%)
Feb 18, 2020 6.720 6.840 6.240 6.720 22,029 +0.36(+5.66%)
Feb 14, 2020 6.576 6.642 6.180 6.360 30,525 -0.24(-3.64%)
Feb 13, 2020 8.040 8.280 6.480 6.600 141,073 +0.37(+5.97%)
Feb 12, 2020 6.270 6.383 6.060 6.228 19,081 -0.18(-2.81%)
Feb 11, 2020 6.408 6.468 6.264 6.408 8,241 +0.14(+2.30%)
Feb 10, 2020 6.480 6.538 6.252 6.264 12,274 -0.27(-4.19%)
Feb 07, 2020 6.720 6.946 6.000 6.538 23,875 -0.04(-0.58%)
Feb 06, 2020 6.720 6.948 6.480 6.576 25,232 -0.17(-2.58%)
Feb 05, 2020 6.792 6.828 6.385 6.750 32,225 +0.06(+0.84%)
Feb 04, 2020 7.440 7.560 6.600 6.694 43,768 -0.45(-6.36%)
Feb 03, 2020 8.040 8.040 6.900 7.148 55,133 -0.37(-4.98%)
Jan 31, 2020 6.744 8.068 6.744 7.523 131,533 +0.92(+13.98%)
Jan 30, 2020 6.600 6.720 6.000 6.600 77,189 +0.12(+1.85%)
Jan 29, 2020 8.820 8.820 6.283 6.480 138,907 -2.88(-30.77%)
Jan 28, 2020 10.68 11.76 8.640 9.360 266,538 -0.48(-4.88%)
Jan 27, 2020 9.480 9.960 8.520 9.840 111,945 +0.75(+8.28%)
Jan 24, 2020 8.532 9.240 8.532 9.088 11,291 +0.33(+3.74%)
Jan 23, 2020 8.640 10.08 8.400 8.760 33,422 +0.21(+2.48%)
Jan 22, 2020 8.988 8.988 7.921 8.548 14,918 -0.45(-5.03%)
Jan 21, 2020 7.440 9.000 7.440 9.000 40,453 +1.62(+21.95%)
Jan 17, 2020 7.674 8.639 7.333 7.380 19,916 -0.30(-3.91%)
Jan 16, 2020 8.160 8.640 7.440 7.680 20,273 -0.48(-5.88%)
Jan 15, 2020 7.680 9.360 7.560 8.160 81,373 +0.72(+9.68%)
Jan 14, 2020 6.240 7.680 5.760 7.440 53,868 +1.49(+24.95%)
Jan 13, 2020 6.000 6.360 5.400 5.954 20,222 +0.19(+3.37%)
Jan 10, 2020 6.120 6.336 5.760 5.760 4,108 -0.28(-4.67%)
Jan 09, 2020 5.647 6.300 5.580 6.042 2,997 +0.04(+0.70%)
Jan 08, 2020 5.976 6.120 5.435 6.000 6,825 +0.12(+2.04%)
Jan 07, 2020 6.240 6.600 5.400 5.880 16,890 -0.71(-10.71%)
Jan 06, 2020 6.552 6.696 6.124 6.586 2,260 +0.08(+1.25%)
Jan 03, 2020 6.480 6.708 6.060 6.504 8,625 +0.02(+0.37%)
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.