Cocrystal Pharma Inc (NQ: COCP )

1.530 +0.030 (+2.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2019 34.80 35.22 34.20 34.80 1,100 +0.00(+0.00%)
Jan 31, 2019 34.68 35.90 34.68 34.80 690 +0.36(+1.05%)
Jan 30, 2019 36.00 36.00 34.44 34.44 338 -1.56(-4.33%)
Jan 29, 2019 34.68 36.59 34.44 36.00 937 +0.24(+0.67%)
Jan 28, 2019 36.00 36.24 34.20 35.76 2,251 -0.36(-1.00%)
Jan 25, 2019 38.40 38.40 36.12 36.12 2,133 -2.28(-5.94%)
Jan 24, 2019 35.04 38.40 33.72 38.40 2,805 +3.96(+11.50%)
Jan 23, 2019 38.16 38.82 32.40 34.44 7,530 -4.56(-11.69%)
Jan 22, 2019 41.52 43.68 37.20 39.00 8,549 -7.32(-15.80%)
Jan 18, 2019 45.48 47.16 45.48 46.32 616 +0.36(+0.78%)
Jan 17, 2019 46.80 47.90 44.40 45.96 1,286 +1.56(+3.51%)
Jan 16, 2019 47.64 50.16 44.40 44.40 3,472 -3.60(-7.50%)
Jan 15, 2019 48.24 50.16 47.16 48.00 4,410 -0.60(-1.23%)
Jan 14, 2019 47.52 49.68 46.56 48.60 3,013 +1.56(+3.32%)
Jan 11, 2019 43.56 47.52 43.20 47.04 3,791 +3.24(+7.40%)
Jan 10, 2019 42.00 45.00 41.64 43.80 3,216 +1.80(+4.29%)
Jan 09, 2019 41.28 43.80 39.80 42.00 1,662 +0.48(+1.16%)
Jan 08, 2019 43.20 45.12 41.16 41.52 4,064 -3.36(-7.49%)
Jan 07, 2019 47.88 48.00 41.52 44.88 10,723 -4.32(-8.78%)
Jan 04, 2019 45.48 51.48 41.76 49.20 9,391 -0.48(-0.97%)
Jan 03, 2019 51.00 63.36 44.40 49.68 72,792 +4.32(+9.52%)
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.