Cocrystal Pharma Inc (NQ: COCP )

1.120 USD -0.010 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 1.120 1.190 1.110 1.130 11,410,509 +0.05(+4.63%)
May 13, 2021 1.110 1.140 1.060 1.080 10,195,844 -0.03(-2.70%)
May 12, 2021 1.150 1.210 1.090 1.110 14,977,530 -0.06(-5.13%)
May 11, 2021 1.120 1.260 1.120 1.170 24,038,999 -0.02(-1.68%)
May 10, 2021 1.310 1.310 1.180 1.190 21,068,422 -0.13(-9.85%)
May 07, 2021 1.380 1.400 1.300 1.320 20,644,996 -0.08(-5.71%)
May 06, 2021 1.390 1.420 1.310 1.400 38,777,207 -0.07(-4.76%)
May 05, 2021 1.570 1.610 1.420 1.470 115,949,540 -0.67(-31.31%)
May 04, 2021 1.650 3.460 1.530 2.140 633,534,117 +0.90(+72.58%)
May 03, 2021 1.310 1.350 1.180 1.240 1,212,601 +0.06(+5.08%)
Apr 30, 2021 1.200 1.240 1.175 1.180 394,400 -0.04(-3.28%)
Apr 29, 2021 1.270 1.290 1.200 1.220 874,030 -0.04(-3.17%)
Apr 28, 2021 1.240 1.290 1.220 1.260 358,854 +0.02(+1.61%)
Apr 27, 2021 1.240 1.290 1.230 1.240 324,969 -0.02(-1.59%)
Apr 26, 2021 1.280 1.290 1.240 1.260 378,966 -0.00(-0.40%)
Apr 23, 2021 1.190 1.280 1.185 1.265 384,600 +0.07(+6.30%)
Apr 22, 2021 1.220 1.250 1.170 1.190 408,060 +0.00(+0.00%)
Apr 21, 2021 1.130 1.220 1.120 1.190 381,978 +0.06(+5.31%)
Apr 20, 2021 1.170 1.220 1.120 1.130 481,747 -0.07(-5.83%)
Apr 19, 2021 1.200 1.230 1.120 1.200 693,197 +0.00(+0.00%)
Apr 16, 2021 1.150 1.230 1.120 1.200 624,500 -0.01(-0.83%)
Apr 15, 2021 1.290 1.320 1.110 1.210 984,845 -0.08(-6.20%)
Apr 14, 2021 1.280 1.340 1.280 1.290 377,907 -0.01(-0.77%)
Apr 13, 2021 1.300 1.340 1.270 1.300 410,726 -0.02(-1.52%)
Apr 12, 2021 1.370 1.390 1.300 1.320 705,196 -0.09(-6.38%)
Apr 09, 2021 1.470 1.530 1.400 1.410 501,800 -0.07(-4.73%)
Apr 08, 2021 1.500 1.600 1.400 1.480 2,453,263 +0.01(+0.68%)
Apr 07, 2021 1.360 1.730 1.330 1.470 7,104,891 +0.10(+7.30%)
Apr 06, 2021 1.400 1.410 1.350 1.370 427,961 -0.05(-3.52%)
Apr 05, 2021 1.450 1.460 1.360 1.420 509,187 -0.01(-0.70%)
Apr 01, 2021 1.440 1.440 1.320 1.430 705,000 +0.04(+2.88%)
Mar 31, 2021 1.360 1.410 1.320 1.390 453,947 +0.04(+2.96%)
Mar 30, 2021 1.300 1.370 1.260 1.350 281,432 +0.05(+3.85%)
Mar 29, 2021 1.400 1.410 1.300 1.300 458,673 -0.10(-7.14%)
Mar 26, 2021 1.430 1.440 1.330 1.400 430,600 -0.04(-2.78%)
Mar 25, 2021 1.340 1.440 1.280 1.440 858,653 +0.05(+3.60%)
Mar 24, 2021 1.440 1.490 1.370 1.390 746,597 -0.01(-0.71%)
Mar 23, 2021 1.510 1.530 1.390 1.400 1,032,790 -0.15(-9.68%)
Mar 22, 2021 1.560 1.610 1.490 1.550 861,972 -0.04(-2.52%)
Mar 19, 2021 1.500 1.590 1.470 1.590 881,200 +0.08(+5.30%)
Mar 18, 2021 1.600 1.650 1.500 1.510 1,538,471 -0.13(-7.93%)
Mar 17, 2021 1.610 1.700 1.560 1.640 1,460,097 +0.05(+3.14%)
Mar 16, 2021 1.650 1.740 1.550 1.590 3,000,344 -0.06(-3.64%)
Mar 15, 2021 1.600 1.660 1.550 1.650 1,346,815 +0.07(+4.43%)
Mar 12, 2021 1.620 1.640 1.540 1.580 796,100 -0.08(-4.82%)
Mar 11, 2021 1.540 1.670 1.500 1.660 988,377 +0.18(+12.16%)
Mar 10, 2021 1.580 1.590 1.420 1.480 1,325,573 -0.06(-3.90%)
Mar 09, 2021 1.410 1.540 1.390 1.540 741,036 +0.15(+10.79%)
Mar 08, 2021 1.470 1.500 1.360 1.390 788,316 -0.02(-1.42%)
Mar 05, 2021 1.360 1.410 1.200 1.410 1,845,400 +0.03(+2.17%)
Mar 04, 2021 1.520 1.520 1.320 1.380 2,563,640 -0.15(-9.80%)
Mar 03, 2021 1.650 1.660 1.470 1.530 1,290,590 -0.07(-4.38%)
Mar 02, 2021 1.600 1.650 1.580 1.600 886,201 +0.02(+1.27%)
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.