Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cocrystal Pharma Inc (NQ: COCP )

1.460 +0.050 (+3.55%)
Streaming Delayed Price Updated: 3:42 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 5.640 6.120 5.640 5.946 7,058 +0.31(+5.43%)
Dec 30, 2019 5.400 5.928 5.400 5.640 14,399 +0.27(+5.03%)
Dec 27, 2019 5.628 5.640 5.340 5.370 14,133 -0.17(-3.03%)
Dec 26, 2019 5.400 5.639 5.190 5.538 8,421 +0.18(+3.36%)
Dec 24, 2019 5.160 5.400 5.100 5.358 2,600 +0.20(+3.84%)
Dec 23, 2019 4.860 5.280 4.860 5.160 14,240 +0.26(+5.26%)
Dec 20, 2019 4.657 5.040 4.656 4.902 8,791 +0.25(+5.28%)
Dec 19, 2019 4.938 5.040 4.656 4.656 7,246 -0.28(-5.71%)
Dec 18, 2019 5.040 5.148 4.633 4.938 12,777 -0.10(-2.00%)
Dec 17, 2019 5.180 5.256 4.920 5.039 10,323 -0.30(-5.64%)
Dec 16, 2019 5.604 5.604 4.920 5.340 12,850 -0.23(-4.05%)
Dec 13, 2019 5.628 5.868 5.400 5.566 5,200 -0.01(-0.24%)
Dec 12, 2019 6.409 6.816 5.400 5.579 17,356 -0.78(-12.28%)
Dec 11, 2019 6.360 6.816 6.240 6.360 4,602 -0.06(-0.93%)
Dec 10, 2019 6.720 6.720 6.240 6.420 2,840 -0.13(-1.92%)
Dec 09, 2019 6.048 6.960 6.000 6.546 22,488 +0.38(+6.11%)
Dec 06, 2019 6.674 6.767 6.169 6.169 10,466 -0.17(-2.69%)
Dec 05, 2019 6.000 6.767 6.000 6.340 36,505 +0.30(+4.95%)
Dec 04, 2019 6.000 6.240 5.785 6.041 11,789 +0.04(+0.68%)
Dec 03, 2019 6.108 6.108 5.772 6.000 5,401 +0.00(+0.00%)
Dec 02, 2019 5.952 6.122 5.760 6.000 6,785 -0.06(-1.03%)
Nov 29, 2019 5.760 6.216 5.760 6.062 6,016 +0.24(+4.16%)
Nov 27, 2019 5.651 5.880 5.520 5.820 2,958 +0.30(+5.41%)
Nov 26, 2019 5.878 5.879 5.504 5.521 5,397 -0.12(-2.17%)
Nov 25, 2019 5.668 6.000 5.460 5.644 2,549 -0.02(-0.40%)
Nov 22, 2019 5.988 6.209 5.558 5.666 3,550 -0.37(-6.14%)
Nov 21, 2019 5.999 6.240 5.740 6.037 1,421 +0.28(+4.81%)
Nov 20, 2019 5.880 6.240 5.520 5.760 8,458 -0.23(-3.79%)
Nov 19, 2019 5.702 6.000 5.041 5.987 12,486 +0.53(+9.65%)
Nov 18, 2019 5.160 6.048 5.160 5.460 11,377 +0.36(+7.06%)
Nov 15, 2019 5.970 5.998 5.052 5.100 7,791 -0.66(-11.46%)
Nov 14, 2019 5.880 5.880 4.921 5.760 14,153 -0.12(-2.04%)
Nov 13, 2019 5.640 6.600 5.040 5.880 9,964 +0.35(+6.29%)
Nov 12, 2019 7.380 7.380 5.400 5.532 40,273 -1.91(-25.65%)
Nov 11, 2019 8.040 8.280 7.320 7.440 12,354 +0.00(+0.00%)
Nov 08, 2019 8.160 8.160 7.212 7.440 19,150 -0.60(-7.46%)
Nov 07, 2019 8.280 8.400 8.040 8.040 7,342 -0.42(-4.96%)
Nov 06, 2019 8.893 8.910 8.400 8.460 24,322 -0.66(-7.24%)
Nov 05, 2019 9.000 9.480 8.760 9.120 10,781 +0.35(+3.95%)
Nov 04, 2019 9.240 9.347 8.760 8.773 25,925 -0.11(-1.20%)
Nov 01, 2019 8.916 9.323 8.880 8.880 26,025 +0.06(+0.68%)
Oct 31, 2019 9.840 9.840 8.640 8.820 47,894 -4.86(-35.53%)
Oct 30, 2019 13.32 13.68 12.96 13.68 895 +0.96(+7.55%)
Oct 29, 2019 13.20 13.92 12.60 12.72 1,016 -0.72(-5.36%)
Oct 28, 2019 13.20 13.44 13.02 13.44 1,286 +0.48(+3.70%)
Oct 25, 2019 13.80 13.80 12.72 12.96 1,100 -0.84(-6.09%)
Oct 24, 2019 13.56 14.28 12.72 13.80 1,277 +0.00(+0.00%)
Oct 23, 2019 12.24 14.04 10.32 13.80 6,237 +1.62(+13.30%)
Oct 22, 2019 12.84 13.44 11.76 12.18 5,266 -0.54(-4.25%)
Oct 21, 2019 15.12 15.34 12.72 12.72 6,115 -2.88(-18.46%)
Oct 18, 2019 15.60 17.11 15.60 15.60 291 +0.12(+0.78%)
Oct 17, 2019 18.00 18.00 15.48 15.48 1,040 -2.52(-14.00%)
Oct 16, 2019 16.20 18.00 14.64 18.00 2,113 +2.16(+13.64%)
Oct 15, 2019 14.52 18.48 14.16 15.84 6,299 +1.20(+8.20%)
Oct 14, 2019 16.56 17.16 13.80 14.64 5,232 -3.36(-18.67%)
Oct 11, 2019 16.44 18.12 16.44 18.00 533 +2.04(+12.78%)
Oct 10, 2019 18.60 18.96 15.72 15.96 4,252 -2.52(-13.64%)
Oct 09, 2019 21.60 21.85 18.36 18.48 3,293 -3.12(-14.44%)
Oct 08, 2019 24.48 24.96 21.26 21.60 1,280 -2.04(-8.63%)
Oct 07, 2019 24.48 24.48 23.64 23.64 77 -0.72(-2.96%)
Oct 04, 2019 24.24 24.36 24.24 24.36 58 +0.36(+1.50%)
Oct 03, 2019 23.76 24.00 22.80 24.00 672 +0.48(+2.04%)
Oct 02, 2019 24.72 24.96 22.80 23.52 168 -1.08(-4.39%)
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.