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, 2018 28.49 31.20 25.32 25.44 4,844 -1.68(-6.19%)
Apr 27, 2018 31.44 31.56 25.34 27.12 14,843 +2.04(+8.13%)
Apr 26, 2018 33.48 35.37 24.60 25.08 13,798 -8.04(-24.28%)
Apr 25, 2018 39.01 39.36 33.12 33.12 2,015 -5.93(-15.18%)
Apr 24, 2018 39.00 39.24 39.00 39.05 182 -0.55(-1.39%)
Apr 23, 2018 42.72 43.08 36.23 39.60 350 -3.60(-8.33%)
Apr 20, 2018 46.08 46.08 43.20 43.20 471 -1.80(-4.00%)
Apr 19, 2018 46.01 46.13 45.00 45.00 555 -0.60(-1.31%)
Apr 18, 2018 46.92 47.76 45.60 45.60 787 -2.27(-4.74%)
Apr 17, 2018 48.12 52.92 44.28 47.87 2,972 -2.65(-5.25%)
Apr 16, 2018 54.24 54.24 48.12 50.52 2,663 -5.73(-10.18%)
Apr 13, 2018 56.53 56.76 51.71 56.25 1,672 -0.87(-1.53%)
Apr 12, 2018 57.12 58.88 57.12 57.12 298 -0.74(-1.29%)
Apr 11, 2018 57.73 58.79 56.52 57.86 607 -0.94(-1.59%)
Apr 10, 2018 59.64 60.00 58.75 58.80 653 -2.08(-3.42%)
Apr 09, 2018 57.60 63.60 57.60 60.88 4,076 +0.88(+1.47%)
Apr 06, 2018 59.28 61.30 58.32 60.00 950 -1.08(-1.77%)
Apr 05, 2018 63.60 63.60 57.60 61.08 1,243 -3.00(-4.68%)
Apr 04, 2018 66.00 66.00 63.60 64.08 2,774 -7.32(-10.25%)
Apr 03, 2018 76.68 77.16 70.08 71.40 2,057 -3.55(-4.73%)
Apr 02, 2018 69.12 77.28 64.20 74.95 3,851 +3.55(+4.97%)
Mar 29, 2018 71.40 71.40 71.40 0 -0.27(-0.37%)
Mar 28, 2018 61.08 77.40 59.76 71.67 4,446 +8.94(+14.25%)
Mar 27, 2018 68.40 68.40 62.72 62.72 244 -5.68(-8.30%)
Mar 26, 2018 65.88 75.00 65.45 68.40 2,349 +2.71(+4.12%)
Mar 23, 2018 64.14 65.69 62.52 65.69 73 +5.39(+8.94%)
Mar 22, 2018 58.81 60.30 58.81 60.30 780 -0.07(-0.12%)
Mar 21, 2018 58.92 60.60 58.92 60.37 691 -1.31(-2.12%)
Mar 20, 2018 62.10 62.10 61.20 61.68 391 +0.99(+1.64%)
Mar 19, 2018 59.17 60.69 59.17 60.69 180 -1.11(-1.80%)
Mar 16, 2018 56.40 61.80 56.40 61.80 680 +3.12(+5.32%)
Mar 15, 2018 57.17 58.68 55.89 58.68 643 +0.66(+1.14%)
Mar 14, 2018 57.00 58.02 54.66 58.02 197 +2.74(+4.97%)
Mar 13, 2018 56.38 57.00 55.27 55.27 570 -1.73(-3.03%)
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.