Cocrystal Pharma Inc (NQ: COCP )

1.400 -0.100 (-6.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 13.56 14.28 12.96 13.92 1,427,389 -0.48(-3.33%)
Jul 29, 2021 16.56 17.88 13.92 14.40 12,689,268 +1.20(+9.09%)
Jul 28, 2021 13.20 13.50 13.08 13.20 61,867 +0.00(+0.00%)
Jul 27, 2021 13.32 13.44 12.72 13.20 208,264 +0.00(+0.00%)
Jul 26, 2021 13.56 13.91 13.20 13.20 105,965 -0.48(-3.51%)
Jul 23, 2021 13.92 14.16 13.56 13.68 119,385 -0.24(-1.72%)
Jul 22, 2021 13.68 14.28 13.44 13.92 173,005 +0.24(+1.75%)
Jul 21, 2021 13.20 13.80 13.20 13.68 101,506 +0.36(+2.70%)
Jul 20, 2021 13.92 13.92 13.20 13.32 126,763 -0.36(-2.63%)
Jul 19, 2021 13.32 14.04 12.72 13.68 286,812 +0.36(+2.70%)
Jul 16, 2021 13.44 13.62 12.96 13.32 119,853 -0.36(-2.63%)
Jul 15, 2021 13.20 13.80 12.72 13.68 180,299 +0.84(+6.54%)
Jul 14, 2021 13.32 13.44 12.84 12.84 168,901 -0.48(-3.60%)
Jul 13, 2021 13.80 13.80 13.32 13.32 63,466 -0.36(-2.63%)
Jul 12, 2021 14.40 14.40 13.68 13.68 61,507 -0.66(-4.60%)
Jul 09, 2021 13.80 14.40 13.56 14.34 87,602 +0.54(+3.91%)
Jul 08, 2021 13.20 13.92 12.96 13.80 96,407 +0.36(+2.68%)
Jul 07, 2021 13.68 14.04 13.20 13.44 115,742 -0.48(-3.45%)
Jul 06, 2021 14.64 14.64 13.68 13.92 166,143 -0.48(-3.33%)
Jul 02, 2021 15.00 15.12 14.16 14.40 195,916 -0.60(-4.00%)
Jul 01, 2021 15.00 15.24 14.76 15.00 105,383 +0.00(+0.00%)
Jun 30, 2021 15.36 15.60 14.88 15.00 136,222 -0.72(-4.58%)
Jun 29, 2021 15.60 15.72 15.00 15.72 166,188 -0.12(-0.76%)
Jun 28, 2021 16.08 16.20 15.60 15.84 129,010 -0.36(-2.22%)
Jun 25, 2021 16.20 16.44 15.84 16.20 191,045 +0.12(+0.75%)
Jun 24, 2021 16.08 16.20 15.96 16.08 163,534 +0.00(+0.00%)
Jun 23, 2021 15.72 16.14 15.61 16.08 192,790 +0.36(+2.29%)
Jun 22, 2021 15.36 15.72 14.76 15.72 207,669 +0.24(+1.55%)
Jun 21, 2021 15.60 15.96 14.76 15.48 290,941 -0.12(-0.77%)
Jun 18, 2021 15.96 16.56 15.48 15.60 492,678 +0.00(+0.00%)
Jun 17, 2021 15.72 15.96 15.36 15.60 185,762 +0.00(+0.00%)
Jun 16, 2021 15.60 15.90 15.00 15.60 198,844 +0.12(+0.78%)
Jun 15, 2021 15.96 16.31 15.00 15.48 389,483 -0.96(-5.84%)
Jun 14, 2021 16.32 17.04 15.72 16.44 1,478,269 +1.44(+9.60%)
Jun 11, 2021 14.88 15.00 14.70 15.00 102,403 +0.12(+0.81%)
Jun 10, 2021 15.36 15.60 14.64 14.88 180,929 -0.48(-3.12%)
Jun 09, 2021 15.00 15.72 14.88 15.36 343,574 +0.36(+2.40%)
Jun 08, 2021 15.12 15.24 14.40 15.00 203,129 +0.00(+0.00%)
Jun 07, 2021 14.52 15.24 14.40 15.00 308,942 +0.36(+2.46%)
Jun 04, 2021 14.76 15.00 14.40 14.64 211,318 +0.00(+0.00%)
Jun 03, 2021 14.64 14.70 14.04 14.64 301,126 -0.12(-0.81%)
Jun 02, 2021 14.04 14.76 13.80 14.76 317,962 +0.84(+6.03%)
Jun 01, 2021 13.44 14.16 13.32 13.92 231,039 +0.36(+2.65%)
May 28, 2021 13.44 14.16 13.44 13.56 233,038 -0.12(-0.88%)
May 27, 2021 13.92 14.16 13.68 13.68 232,125 -0.24(-1.72%)
May 26, 2021 12.96 14.16 12.96 13.92 342,025 +0.60(+4.50%)
May 25, 2021 13.44 13.56 13.08 13.32 267,819 -0.12(-0.89%)
May 24, 2021 13.68 13.68 13.20 13.44 245,121 -0.36(-2.61%)
May 21, 2021 13.56 13.80 13.44 13.80 230,884 +0.12(+0.88%)
May 20, 2021 13.56 13.80 13.20 13.68 310,310 +0.48(+3.64%)
May 19, 2021 13.44 13.92 13.08 13.20 599,591 -0.72(-5.17%)
May 18, 2021 13.32 14.40 13.32 13.92 413,194 +0.48(+3.57%)
May 17, 2021 13.68 13.80 13.20 13.44 330,166 -0.12(-0.88%)
May 14, 2021 13.44 14.28 13.20 13.56 950,875 +0.60(+4.63%)
May 13, 2021 13.32 13.68 12.72 12.96 849,653 -0.36(-2.70%)
May 12, 2021 13.80 14.52 13.08 13.32 1,248,127 -0.72(-5.13%)
May 11, 2021 13.44 15.12 13.44 14.04 2,003,250 -0.24(-1.68%)
May 10, 2021 15.72 15.72 14.16 14.28 1,755,701 -1.56(-9.85%)
May 07, 2021 16.56 16.80 15.60 15.84 1,720,416 -0.96(-5.71%)
May 06, 2021 16.68 17.04 15.72 16.80 3,231,434 -0.84(-4.76%)
May 05, 2021 18.84 19.32 17.04 17.64 9,662,461 -2.88(-14.04%)
May 04, 2021 19.80 41.52 18.36 20.52 52,794,244 +5.64(+37.90%)
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.