Cocrystal Pharma Inc (NQ: COCP )

1.170 USD -0.020 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 1.710 1.880 1.670 1.720 3,675,300 +0.05(+2.99%)
Jan 28, 2021 1.760 1.800 1.610 1.670 2,395,947 -0.04(-2.34%)
Jan 27, 2021 1.870 1.900 1.700 1.710 4,460,474 -0.23(-11.86%)
Jan 26, 2021 1.990 2.030 1.920 1.940 2,773,431 -0.08(-3.96%)
Jan 25, 2021 2.160 2.190 1.770 2.020 5,950,181 -0.09(-4.27%)
Jan 22, 2021 2.090 2.150 1.917 2.110 5,574,800 -0.10(-4.52%)
Jan 21, 2021 2.260 2.300 2.030 2.210 6,653,832 -0.14(-5.96%)
Jan 20, 2021 2.270 2.540 1.880 2.350 21,810,327 +0.16(+7.31%)
Jan 19, 2021 1.690 2.450 1.580 2.190 26,349,006 +0.68(+45.03%)
Jan 15, 2021 1.590 1.590 1.500 1.510 1,659,300 -0.02(-1.31%)
Jan 14, 2021 1.480 1.580 1.460 1.530 1,207,164 +0.04(+2.68%)
Jan 13, 2021 1.530 1.560 1.460 1.490 1,569,198 -0.06(-3.87%)
Jan 12, 2021 1.460 1.580 1.440 1.550 2,111,437 +0.09(+6.16%)
Jan 11, 2021 1.400 1.500 1.390 1.460 1,235,026 +0.03(+2.10%)
Jan 08, 2021 1.410 1.475 1.380 1.430 1,376,800 +0.02(+1.42%)
Jan 07, 2021 1.380 1.430 1.380 1.410 941,395 +0.03(+2.17%)
Jan 06, 2021 1.440 1.460 1.350 1.380 1,332,309 -0.05(-3.50%)
Jan 05, 2021 1.410 1.460 1.360 1.430 1,296,071 +0.02(+1.42%)
Jan 04, 2021 1.350 1.420 1.250 1.410 2,222,046 +0.05(+3.68%)
Dec 31, 2020 1.360 1.360 1.360 1,442,876 -0.06(-4.23%)
Dec 30, 2020 1.400 1.450 1.370 1.420 1,442,876 +0.00(+0.00%)
Dec 29, 2020 1.480 1.490 1.400 1.420 1,590,532 -0.06(-4.05%)
Dec 28, 2020 1.550 1.570 1.460 1.480 1,510,232 -0.07(-4.52%)
Dec 24, 2020 1.600 1.655 1.500 1.550 2,279,500 +0.05(+3.33%)
Dec 23, 2020 1.540 1.540 1.470 1.500 1,223,143 -0.01(-0.66%)
Dec 22, 2020 1.570 1.610 1.500 1.510 3,318,923 -0.17(-10.12%)
Dec 21, 2020 1.590 1.680 1.440 1.680 3,985,023 +0.14(+9.09%)
Dec 18, 2020 1.360 1.590 1.320 1.540 3,444,800 +0.17(+12.41%)
Dec 17, 2020 1.470 1.470 1.340 1.370 1,559,866 -0.06(-4.20%)
Dec 16, 2020 1.480 1.500 1.410 1.430 1,195,044 -0.04(-2.72%)
Dec 15, 2020 1.540 1.550 1.450 1.470 1,730,062 -0.04(-2.65%)
Dec 14, 2020 1.600 1.600 1.500 1.510 1,437,223 -0.04(-2.58%)
Dec 11, 2020 1.560 1.595 1.490 1.550 1,628,000 -0.06(-3.73%)
Dec 10, 2020 1.540 1.630 1.510 1.610 1,471,128 +0.07(+4.55%)
Dec 09, 2020 1.650 1.670 1.500 1.540 2,689,755 -0.09(-5.52%)
Dec 08, 2020 1.700 1.700 1.610 1.630 2,062,682 -0.07(-4.12%)
Dec 07, 2020 1.740 1.740 1.600 1.700 3,032,600 +0.04(+2.41%)
Dec 04, 2020 1.750 1.750 1.570 1.660 3,432,300 +0.02(+1.22%)
Dec 03, 2020 1.670 1.710 1.600 1.640 2,968,819 +0.11(+7.19%)
Dec 02, 2020 1.600 1.770 1.380 1.530 6,486,870 -0.12(-7.27%)
Dec 01, 2020 2.160 2.230 1.550 1.650 15,236,186 -0.51(-23.61%)
Nov 30, 2020 2.010 2.370 1.990 2.160 23,724,056 +0.27(+14.29%)
Nov 27, 2020 1.650 1.970 1.650 1.890 14,798,600 +0.18(+10.53%)
Nov 25, 2020 1.580 2.066 1.520 1.710 70,046,400 +0.41(+31.54%)
Nov 24, 2020 0.7900 1.430 0.7900 1.300 24,622,009 +0.43(+48.62%)
Nov 23, 2020 0.8778 0.8850 0.8501 0.8747 617,154 -0.01(-1.61%)
Nov 20, 2020 0.8900 0.8950 0.8600 0.8890 504,100 -0.00(-0.07%)
Nov 19, 2020 0.8800 0.8900 0.8500 0.8896 429,611 +0.03(+3.44%)
Nov 18, 2020 0.8500 0.8900 0.8200 0.8600 607,324 +0.01(+1.70%)
Nov 17, 2020 0.8000 0.8496 0.7600 0.8456 603,653 -0.00(-0.18%)
Nov 16, 2020 0.8700 0.8790 0.8400 0.8471 646,309 -0.02(-2.54%)
Nov 13, 2020 0.9000 0.9000 0.8576 0.8692 734,400 -0.01(-1.19%)
Nov 12, 2020 0.8650 0.9200 0.8502 0.8797 1,874,818 +0.03(+3.41%)
Nov 11, 2020 0.8426 0.8786 0.8350 0.8507 1,291,957 +0.02(+2.49%)
Nov 10, 2020 0.8400 0.8500 0.8100 0.8300 328,353 -0.01(-1.19%)
Nov 09, 2020 0.8300 0.8500 0.8100 0.8400 455,586 -0.03(-2.94%)
Nov 06, 2020 0.8400 0.8778 0.8200 0.8654 750,400 +0.05(+6.25%)
Nov 05, 2020 0.8427 0.8470 0.8045 0.8145 335,667 -0.02(-2.93%)
Nov 04, 2020 0.7979 0.8497 0.7968 0.8391 283,190 +0.04(+4.89%)
Nov 03, 2020 0.8200 0.8200 0.7900 0.8000 375,626 +0.00(+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.