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 (%)
May 31, 2019 29.04 30.60 27.60 27.60 458 -0.62(-2.20%)
May 30, 2019 29.10 30.00 27.89 28.22 204 +0.38(+1.37%)
May 29, 2019 29.64 29.94 27.60 27.84 1,276 -2.28(-7.57%)
May 28, 2019 30.12 30.12 29.40 30.12 508 -0.12(-0.40%)
May 24, 2019 29.75 31.08 29.54 30.24 258 -0.36(-1.18%)
May 23, 2019 30.96 31.08 29.54 30.60 634 -0.12(-0.39%)
May 22, 2019 30.36 31.08 30.36 30.72 122 +0.84(+2.81%)
May 21, 2019 29.64 30.60 29.52 29.88 543 -0.12(-0.40%)
May 20, 2019 30.90 30.96 29.82 30.00 501 -0.60(-1.96%)
May 17, 2019 30.24 30.60 29.76 30.60 1,716 -0.24(-0.78%)
May 16, 2019 30.12 30.96 29.40 30.84 457 +1.17(+3.95%)
May 15, 2019 29.16 30.84 29.16 29.67 428 +0.18(+0.61%)
May 14, 2019 29.64 30.00 29.49 29.49 475 -0.39(-1.32%)
May 13, 2019 30.04 31.02 29.40 29.88 1,464 -0.36(-1.19%)
May 10, 2019 30.02 30.54 29.40 30.24 325 -0.60(-1.95%)
May 09, 2019 29.52 30.84 29.40 30.84 395 +0.84(+2.80%)
May 08, 2019 31.32 31.56 30.00 30.00 382 -0.84(-2.72%)
May 07, 2019 30.24 31.39 30.24 30.84 1,007 -0.24(-0.77%)
May 06, 2019 30.00 31.20 29.40 31.08 882 +0.00(+0.00%)
May 03, 2019 30.75 31.68 30.27 31.08 433 -0.18(-0.58%)
May 02, 2019 30.84 31.26 29.64 31.26 680 +0.30(+0.97%)
May 01, 2019 31.20 32.04 30.69 30.96 391 +0.36(+1.18%)
Apr 30, 2019 30.72 31.80 30.60 30.60 1,471 -0.36(-1.16%)
Apr 29, 2019 31.20 32.40 30.96 30.96 1,063 -0.42(-1.34%)
Apr 26, 2019 32.04 32.52 31.38 31.38 3,016 -0.66(-2.06%)
Apr 25, 2019 32.04 32.40 31.80 32.04 1,254 +0.00(+0.00%)
Apr 24, 2019 31.80 32.40 31.80 32.04 2,281 +1.44(+4.71%)
Apr 23, 2019 31.56 32.76 30.60 30.60 298 -0.84(-2.67%)
Apr 22, 2019 30.00 33.33 29.40 31.44 1,054 +1.32(+4.38%)
Apr 18, 2019 31.61 32.52 30.12 30.12 1,283 -2.28(-7.04%)
Apr 17, 2019 32.64 32.64 30.48 32.40 628 +0.00(+0.00%)
Apr 16, 2019 31.80 33.00 31.80 32.40 467 +0.60(+1.89%)
Apr 15, 2019 31.92 32.04 31.80 31.80 205 -0.36(-1.12%)
Apr 12, 2019 32.40 33.96 31.96 32.16 191 +0.18(+0.56%)
Apr 11, 2019 33.00 33.60 31.80 31.98 219 -0.42(-1.30%)
Apr 10, 2019 32.64 33.30 32.40 32.40 174 +0.31(+0.97%)
Apr 09, 2019 32.90 33.00 31.80 32.09 1,079 +0.05(+0.15%)
Apr 08, 2019 31.80 32.04 31.80 32.04 42 -0.36(-1.11%)
Apr 05, 2019 32.16 32.40 32.04 32.40 1,158 +0.36(+1.12%)
Apr 04, 2019 32.53 32.95 31.81 32.04 1,153 -0.96(-2.91%)
Apr 03, 2019 32.64 33.00 32.40 33.00 653 -0.00(-0.00%)
Apr 02, 2019 33.36 33.60 32.40 33.00 2,283 +0.00(+0.00%)
Apr 01, 2019 33.48 33.67 33.00 33.00 96 +0.24(+0.73%)
Mar 29, 2019 33.60 33.84 32.76 32.76 366 +0.12(+0.37%)
Mar 28, 2019 33.12 33.60 32.47 32.64 201 -0.60(-1.81%)
Mar 27, 2019 32.52 33.24 32.40 33.24 269 +0.49(+1.49%)
Mar 26, 2019 32.40 32.75 32.40 32.75 30 +0.35(+1.09%)
Mar 25, 2019 33.96 33.96 32.40 32.40 750 -1.20(-3.57%)
Mar 22, 2019 33.24 33.97 33.04 33.60 100 +0.12(+0.36%)
Mar 21, 2019 34.39 34.44 33.22 33.48 535 +0.00(+0.00%)
Mar 20, 2019 33.60 34.08 33.48 33.48 411 -0.12(-0.36%)
Mar 19, 2019 34.56 34.80 33.60 33.60 174 -0.17(-0.50%)
Mar 18, 2019 34.80 35.40 33.60 33.77 651 -1.03(-2.97%)
Mar 15, 2019 35.76 36.00 34.80 34.80 1,708 -1.08(-3.01%)
Mar 14, 2019 35.52 36.00 35.40 35.88 2,099 +0.84(+2.40%)
Mar 13, 2019 34.68 35.52 34.56 35.04 782 +0.12(+0.34%)
Mar 12, 2019 35.16 35.16 34.56 34.92 716 -0.96(-2.68%)
Mar 11, 2019 34.56 36.44 34.44 35.88 122 +1.08(+3.10%)
Mar 08, 2019 35.88 36.00 34.56 34.80 475 -1.68(-4.61%)
Mar 07, 2019 35.04 36.48 34.44 36.48 1,122 +1.08(+3.05%)
Mar 06, 2019 37.44 38.16 35.40 35.40 572 -1.56(-4.22%)
Mar 05, 2019 36.84 38.99 35.52 36.96 1,274 +0.00(+0.00%)
Mar 04, 2019 35.16 36.96 34.92 36.96 759 +2.16(+6.21%)
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.