Cocrystal Pharma Inc (NQ: COCP )

1.110 USD -0.060 (-5.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 2.374 2.600 2.110 2.120 58,137 -0.14(-6.19%)
Apr 27, 2018 2.620 2.630 2.112 2.260 178,119 +0.17(+8.13%)
Apr 26, 2018 2.790 2.947 2.050 2.090 165,577 -0.67(-24.28%)
Apr 25, 2018 3.251 3.280 2.760 2.760 24,190 -0.49(-15.18%)
Apr 24, 2018 3.250 3.270 3.250 3.254 2,193 -0.05(-1.39%)
Apr 23, 2018 3.560 3.590 3.019 3.300 4,211 -0.30(-8.33%)
Apr 20, 2018 3.840 3.840 3.600 3.600 5,657 -0.15(-4.00%)
Apr 19, 2018 3.834 3.844 3.750 3.750 6,667 -0.05(-1.31%)
Apr 18, 2018 3.910 3.980 3.800 3.800 9,453 -0.19(-4.74%)
Apr 17, 2018 4.010 4.410 3.690 3.989 35,666 -0.22(-5.25%)
Apr 16, 2018 4.520 4.520 4.010 4.210 31,963 -0.48(-10.18%)
Apr 13, 2018 4.711 4.730 4.309 4.687 20,075 -0.07(-1.53%)
Apr 12, 2018 4.760 4.907 4.760 4.760 3,586 -0.06(-1.29%)
Apr 11, 2018 4.811 4.899 4.710 4.822 7,294 -0.08(-1.59%)
Apr 10, 2018 4.970 5.000 4.896 4.900 7,840 -0.17(-3.42%)
Apr 09, 2018 4.800 5.300 4.800 5.074 48,923 +0.07(+1.47%)
Apr 06, 2018 4.940 5.108 4.860 5.000 11,401 -0.09(-1.77%)
Apr 05, 2018 5.300 5.300 4.800 5.090 14,923 -0.25(-4.68%)
Apr 04, 2018 5.500 5.500 5.300 5.340 33,295 -0.61(-10.25%)
Apr 03, 2018 6.390 6.430 5.840 5.950 24,685 -0.30(-4.73%)
Apr 02, 2018 5.760 6.440 5.350 6.246 46,220 +0.30(+4.97%)
Mar 29, 2018 5.950 5.950 5.950 0 -0.02(-0.37%)
Mar 28, 2018 5.090 6.450 4.980 5.972 53,361 +0.75(+14.25%)
Mar 27, 2018 5.700 5.700 5.227 5.227 2,930 -0.47(-8.30%)
Mar 26, 2018 5.490 6.250 5.454 5.700 28,197 +0.23(+4.12%)
Mar 23, 2018 5.345 5.474 5.210 5.474 883 +0.45(+8.94%)
Mar 22, 2018 4.901 5.025 4.901 5.025 9,366 -0.01(-0.12%)
Mar 21, 2018 4.910 5.050 4.910 5.031 8,295 -0.11(-2.12%)
Mar 20, 2018 5.175 5.175 5.100 5.140 4,703 +0.08(+1.64%)
Mar 19, 2018 4.931 5.057 4.931 5.057 2,166 -0.09(-1.80%)
Mar 16, 2018 4.700 5.150 4.700 5.150 8,171 +0.26(+5.32%)
Mar 15, 2018 4.764 4.890 4.658 4.890 7,721 +0.06(+1.14%)
Mar 14, 2018 4.750 4.835 4.555 4.835 2,365 +0.23(+4.97%)
Mar 13, 2018 4.698 4.750 4.606 4.606 6,850 -0.14(-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.