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 (%)
Apr 30, 2019 30.72 31.80 30.60 30.60 1,471 -0.36(-1.16%)
Apr 29, 2019 31.20 32.40 30.96 30.96 1,063 -0.42(-1.34%)
Apr 26, 2019 32.04 32.52 31.38 31.38 3,016 -0.66(-2.06%)
Apr 25, 2019 32.04 32.40 31.80 32.04 1,254 +0.00(+0.00%)
Apr 24, 2019 31.80 32.40 31.80 32.04 2,281 +1.44(+4.71%)
Apr 23, 2019 31.56 32.76 30.60 30.60 298 -0.84(-2.67%)
Apr 22, 2019 30.00 33.33 29.40 31.44 1,054 +1.32(+4.38%)
Apr 18, 2019 31.61 32.52 30.12 30.12 1,283 -2.28(-7.04%)
Apr 17, 2019 32.64 32.64 30.48 32.40 628 +0.00(+0.00%)
Apr 16, 2019 31.80 33.00 31.80 32.40 467 +0.60(+1.89%)
Apr 15, 2019 31.92 32.04 31.80 31.80 205 -0.36(-1.12%)
Apr 12, 2019 32.40 33.96 31.96 32.16 191 +0.18(+0.56%)
Apr 11, 2019 33.00 33.60 31.80 31.98 219 -0.42(-1.30%)
Apr 10, 2019 32.64 33.30 32.40 32.40 174 +0.31(+0.97%)
Apr 09, 2019 32.90 33.00 31.80 32.09 1,079 +0.05(+0.15%)
Apr 08, 2019 31.80 32.04 31.80 32.04 42 -0.36(-1.11%)
Apr 05, 2019 32.16 32.40 32.04 32.40 1,158 +0.36(+1.12%)
Apr 04, 2019 32.53 32.95 31.81 32.04 1,153 -0.96(-2.91%)
Apr 03, 2019 32.64 33.00 32.40 33.00 653 -0.00(-0.00%)
Apr 02, 2019 33.36 33.60 32.40 33.00 2,283 +0.00(+0.00%)
Apr 01, 2019 33.48 33.67 33.00 33.00 96 +0.24(+0.73%)
Mar 29, 2019 33.60 33.84 32.76 32.76 366 +0.12(+0.37%)
Mar 28, 2019 33.12 33.60 32.47 32.64 201 -0.60(-1.81%)
Mar 27, 2019 32.52 33.24 32.40 33.24 269 +0.49(+1.49%)
Mar 26, 2019 32.40 32.75 32.40 32.75 30 +0.35(+1.09%)
Mar 25, 2019 33.96 33.96 32.40 32.40 750 -1.20(-3.57%)
Mar 22, 2019 33.24 33.97 33.04 33.60 100 +0.12(+0.36%)
Mar 21, 2019 34.39 34.44 33.22 33.48 535 +0.00(+0.00%)
Mar 20, 2019 33.60 34.08 33.48 33.48 411 -0.12(-0.36%)
Mar 19, 2019 34.56 34.80 33.60 33.60 174 -0.17(-0.50%)
Mar 18, 2019 34.80 35.40 33.60 33.77 651 -1.03(-2.97%)
Mar 15, 2019 35.76 36.00 34.80 34.80 1,708 -1.08(-3.01%)
Mar 14, 2019 35.52 36.00 35.40 35.88 2,099 +0.84(+2.40%)
Mar 13, 2019 34.68 35.52 34.56 35.04 782 +0.12(+0.34%)
Mar 12, 2019 35.16 35.16 34.56 34.92 716 -0.96(-2.68%)
Mar 11, 2019 34.56 36.44 34.44 35.88 122 +1.08(+3.10%)
Mar 08, 2019 35.88 36.00 34.56 34.80 475 -1.68(-4.61%)
Mar 07, 2019 35.04 36.48 34.44 36.48 1,122 +1.08(+3.05%)
Mar 06, 2019 37.44 38.16 35.40 35.40 572 -1.56(-4.22%)
Mar 05, 2019 36.84 38.99 35.52 36.96 1,274 +0.00(+0.00%)
Mar 04, 2019 35.16 36.96 34.92 36.96 759 +2.16(+6.21%)
Mar 01, 2019 34.56 35.64 33.84 34.80 475 +0.24(+0.69%)
Feb 28, 2019 34.40 34.56 34.40 34.56 131 +0.00(+0.00%)
Feb 27, 2019 33.00 34.92 33.00 34.56 202 +1.92(+5.88%)
Feb 26, 2019 33.00 33.60 32.64 32.64 121 -0.36(-1.09%)
Feb 25, 2019 33.00 33.00 32.68 33.00 645 +0.00(+0.00%)
Feb 22, 2019 32.16 33.00 32.04 33.00 183 +1.20(+3.77%)
Feb 21, 2019 31.80 33.00 31.80 31.80 256 +0.00(+0.00%)
Feb 20, 2019 32.16 34.56 31.44 31.80 961 -0.60(-1.85%)
Feb 19, 2019 31.92 32.40 31.20 32.40 2,611 +0.60(+1.88%)
Feb 15, 2019 32.40 33.24 31.80 31.80 791 -0.12(-0.38%)
Feb 14, 2019 31.92 33.60 31.90 31.92 1,147 +0.12(+0.38%)
Feb 13, 2019 31.80 32.40 31.80 31.80 825 +0.00(+0.00%)
Feb 12, 2019 32.76 32.76 31.80 31.80 685 +0.00(+0.00%)
Feb 11, 2019 33.00 33.24 31.80 31.80 1,707 -1.20(-3.64%)
Feb 08, 2019 33.12 33.96 33.00 33.00 366 +0.00(+0.00%)
Feb 07, 2019 33.12 35.28 33.00 33.00 346 +0.00(+0.00%)
Feb 06, 2019 33.84 33.84 33.00 33.00 1,354 +0.00(+0.00%)
Feb 05, 2019 33.24 34.20 33.00 33.00 2,410 +0.00(+0.00%)
Feb 04, 2019 34.44 34.56 33.00 33.00 111 -1.80(-5.17%)
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.