Cocrystal Pharma Inc (NQ: COCP )

1.500 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 11.28 11.45 10.97 11.32 118,948 +0.16(+1.40%)
Apr 29, 2020 11.52 11.64 10.80 11.16 111,250 -0.14(-1.27%)
Apr 28, 2020 11.88 11.99 11.16 11.30 101,167 -0.04(-0.32%)
Apr 27, 2020 11.28 11.88 11.04 11.34 126,513 +0.39(+3.60%)
Apr 24, 2020 10.56 11.28 10.48 10.95 128,833 +0.15(+1.36%)
Apr 23, 2020 10.44 11.88 10.08 10.80 322,865 -0.12(-1.10%)
Apr 22, 2020 14.16 14.64 10.80 10.92 968,549 -1.20(-9.90%)
Apr 21, 2020 10.80 12.96 10.44 12.12 558,691 +1.56(+14.77%)
Apr 20, 2020 10.56 10.92 9.720 10.56 133,587 +0.40(+3.93%)
Apr 17, 2020 10.84 11.40 9.961 10.16 164,800 -0.67(-6.16%)
Apr 16, 2020 11.70 11.88 9.841 10.83 132,625 -1.17(-9.77%)
Apr 15, 2020 10.80 12.48 10.56 12.00 226,524 -0.60(-4.76%)
Apr 14, 2020 9.360 12.84 9.120 12.60 653,865 +3.31(+35.66%)
Apr 13, 2020 9.000 9.306 8.640 9.288 81,982 -0.08(-0.90%)
Apr 09, 2020 9.599 9.840 9.000 9.372 128,291 -0.95(-9.19%)
Apr 08, 2020 8.760 11.04 8.760 10.32 339,572 +1.56(+17.81%)
Apr 07, 2020 8.640 9.120 8.400 8.760 109,141 +0.00(+0.00%)
Apr 06, 2020 8.640 9.359 8.040 8.760 167,594 +0.24(+2.82%)
Apr 03, 2020 8.760 8.760 8.064 8.520 84,525 -0.12(-1.39%)
Apr 02, 2020 8.160 8.880 7.800 8.640 131,689 +0.30(+3.60%)
Apr 01, 2020 8.160 8.400 7.320 8.340 55,727 -0.18(-2.11%)
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%)
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.