Indicators

Cocrystal Pharma Inc (NQ: COCP )

1.555 +0.045 (+2.98%)

Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.