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 (%)
Sep 30, 2021 12.84 12.84 12.36 12.60 37,293 +0.36(+2.94%)
Sep 29, 2021 12.60 12.72 12.24 12.24 33,332 -0.48(-3.77%)
Sep 28, 2021 12.96 12.96 12.36 12.72 37,431 +0.00(+0.00%)
Sep 27, 2021 12.36 12.96 12.25 12.72 43,753 +0.36(+2.91%)
Sep 24, 2021 12.36 12.72 12.24 12.36 37,791 -0.36(-2.83%)
Sep 23, 2021 12.24 12.84 12.24 12.72 40,137 +0.48(+3.92%)
Sep 22, 2021 12.48 12.48 12.00 12.24 77,682 -0.36(-2.86%)
Sep 21, 2021 12.48 12.60 12.24 12.60 36,490 +0.36(+2.94%)
Sep 20, 2021 12.00 12.48 12.00 12.24 101,594 -0.36(-2.86%)
Sep 17, 2021 12.60 12.90 12.48 12.60 47,550 -0.36(-2.78%)
Sep 16, 2021 12.72 12.96 12.60 12.96 25,162 +0.24(+1.89%)
Sep 15, 2021 12.48 12.72 12.48 12.72 44,156 +0.12(+0.95%)
Sep 14, 2021 13.08 13.15 12.48 12.60 97,874 -0.60(-4.55%)
Sep 13, 2021 13.08 13.32 12.84 13.20 68,875 +0.12(+0.92%)
Sep 10, 2021 13.20 13.38 12.96 13.08 62,246 -0.24(-1.80%)
Sep 09, 2021 12.96 13.44 12.84 13.32 63,213 +0.24(+1.83%)
Sep 08, 2021 13.32 13.51 12.84 13.08 88,485 -0.48(-3.54%)
Sep 07, 2021 13.68 13.92 13.32 13.56 73,596 -0.12(-0.88%)
Sep 03, 2021 13.92 13.92 13.44 13.68 81,671 -0.36(-2.56%)
Sep 02, 2021 13.80 14.38 13.56 14.04 108,812 +0.24(+1.74%)
Sep 01, 2021 14.04 14.16 13.63 13.80 94,025 -0.24(-1.71%)
Aug 31, 2021 13.44 14.28 13.44 14.04 321,206 +0.72(+5.41%)
Aug 30, 2021 14.16 14.16 13.20 13.32 258,463 -0.60(-4.31%)
Aug 27, 2021 14.16 14.76 13.92 13.92 211,363 -0.24(-1.69%)
Aug 26, 2021 13.80 14.16 13.68 14.16 151,319 +0.36(+2.61%)
Aug 25, 2021 13.80 14.04 13.44 13.80 202,735 -0.24(-1.71%)
Aug 24, 2021 12.96 14.28 12.84 14.04 437,587 +1.20(+9.35%)
Aug 23, 2021 12.36 12.96 12.24 12.84 189,646 +0.60(+4.90%)
Aug 20, 2021 12.12 12.48 11.89 12.24 57,966 -0.12(-0.97%)
Aug 19, 2021 12.36 12.48 12.12 12.36 65,790 +0.00(+0.00%)
Aug 18, 2021 12.60 12.60 12.00 12.36 81,861 -0.36(-2.83%)
Aug 17, 2021 11.76 12.72 11.57 12.72 157,537 +0.60(+4.95%)
Aug 16, 2021 12.36 12.36 11.58 12.12 236,815 -0.24(-1.94%)
Aug 13, 2021 12.72 12.84 12.24 12.36 149,708 -0.48(-3.74%)
Aug 12, 2021 12.84 12.84 12.60 12.84 97,603 +0.12(+0.94%)
Aug 11, 2021 12.84 12.96 12.72 12.72 65,813 +0.00(+0.00%)
Aug 10, 2021 12.84 12.96 12.60 12.72 151,242 -0.12(-0.93%)
Aug 09, 2021 12.84 13.20 12.84 12.84 141,021 -0.12(-0.93%)
Aug 06, 2021 12.96 13.08 12.84 12.96 101,590 +0.00(+0.00%)
Aug 05, 2021 13.08 13.32 12.84 12.96 191,688 -0.12(-0.92%)
Aug 04, 2021 13.20 13.32 12.90 13.08 206,481 -0.12(-0.91%)
Aug 03, 2021 13.44 13.56 13.08 13.20 297,069 -0.60(-4.35%)
Aug 02, 2021 13.56 13.86 13.20 13.80 489,572 -0.12(-0.86%)
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%)
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.