Cocrystal Pharma Inc (NQ: COCP )

1.500 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 12.84 12.84 12.24 12.72 156,941 +0.00(+0.00%)
Aug 28, 2020 12.24 12.84 12.12 12.72 239,458 +0.24(+1.92%)
Aug 27, 2020 12.36 12.84 12.00 12.48 759,571 -3.84(-23.53%)
Aug 26, 2020 17.28 17.64 16.20 16.32 125,265 -0.84(-4.90%)
Aug 25, 2020 15.48 19.20 15.36 17.16 154,827 +0.72(+4.38%)
Aug 24, 2020 19.32 19.44 16.08 16.44 344,908 -3.24(-16.46%)
Aug 21, 2020 21.96 22.56 19.56 19.68 200,608 -2.88(-12.77%)
Aug 20, 2020 22.56 23.04 22.08 22.56 58,333 -0.12(-0.53%)
Aug 19, 2020 22.68 23.16 22.32 22.68 61,081 -0.60(-2.58%)
Aug 18, 2020 23.40 25.08 22.32 23.28 136,009 -0.12(-0.51%)
Aug 17, 2020 22.92 23.40 21.84 23.40 70,943 +0.36(+1.56%)
Aug 14, 2020 23.52 23.76 22.32 23.04 84,508 -0.24(-1.03%)
Aug 13, 2020 24.00 24.00 23.04 23.28 64,594 -0.72(-3.00%)
Aug 12, 2020 24.12 24.60 22.92 24.00 86,523 +0.36(+1.52%)
Aug 11, 2020 25.92 25.92 23.04 23.64 151,005 -2.16(-8.37%)
Aug 10, 2020 24.96 26.40 24.72 25.80 177,781 +1.32(+5.39%)
Aug 07, 2020 24.84 29.04 24.24 24.48 304,400 -0.48(-1.92%)
Aug 06, 2020 25.68 27.00 22.80 24.96 389,610 -1.44(-5.45%)
Aug 05, 2020 25.92 28.08 25.32 26.40 323,116 -1.32(-4.76%)
Aug 04, 2020 32.28 36.48 26.52 27.72 4,256,546 -6.60(-19.23%)
Aug 03, 2020 20.76 29.76 19.56 34.32 1,382,629 +14.04(+69.23%)
Jul 31, 2020 20.28 22.08 19.92 20.28 143,075 -0.48(-2.31%)
Jul 30, 2020 21.84 22.44 20.40 20.76 168,598 -1.44(-6.49%)
Jul 29, 2020 22.68 23.04 21.72 22.20 96,346 -0.36(-1.60%)
Jul 28, 2020 22.56 23.28 22.32 22.56 79,396 -0.36(-1.57%)
Jul 27, 2020 23.88 24.00 22.44 22.92 117,463 -0.96(-4.02%)
Jul 24, 2020 23.40 24.30 21.48 23.88 156,175 +0.72(+3.11%)
Jul 23, 2020 24.12 25.20 22.68 23.16 178,194 -1.44(-5.85%)
Jul 22, 2020 24.24 25.98 23.16 24.60 250,531 +0.12(+0.49%)
Jul 21, 2020 27.60 27.72 24.00 24.48 433,929 -2.16(-8.11%)
Jul 20, 2020 23.64 26.88 23.40 26.64 617,483 +3.30(+14.14%)
Jul 17, 2020 22.20 23.64 21.60 23.34 380,841 +1.74(+8.06%)
Jul 16, 2020 20.52 22.80 20.04 21.60 344,673 +0.72(+3.45%)
Jul 15, 2020 20.64 22.20 19.20 20.88 404,384 +0.12(+0.58%)
Jul 14, 2020 19.80 21.24 18.60 20.76 232,182 +0.72(+3.59%)
Jul 13, 2020 21.00 21.60 19.80 20.04 223,367 -1.44(-6.70%)
Jul 10, 2020 21.48 24.96 20.88 21.48 804,575 -0.48(-2.19%)
Jul 09, 2020 22.08 22.20 20.16 21.96 308,035 +0.24(+1.10%)
Jul 08, 2020 21.48 22.08 19.44 21.72 925,564 +2.52(+13.12%)
Jul 07, 2020 18.36 19.68 17.76 19.20 385,094 +0.72(+3.90%)
Jul 06, 2020 18.12 18.72 17.40 18.48 197,187 +0.12(+0.65%)
Jul 02, 2020 17.40 18.60 16.20 18.36 276,716 +0.72(+4.08%)
Jul 01, 2020 18.12 18.36 17.40 17.64 234,293 -0.60(-3.29%)
Jun 30, 2020 17.64 19.32 17.04 18.24 335,883 +0.36(+2.01%)
Jun 29, 2020 18.60 18.84 17.52 17.88 223,694 -0.96(-5.10%)
Jun 26, 2020 19.68 20.04 17.40 18.84 605,258 -0.12(-0.63%)
Jun 25, 2020 18.96 20.40 16.80 18.96 800,277 +1.20(+6.76%)
Jun 24, 2020 15.96 18.72 15.48 17.76 1,074,579 +1.92(+12.12%)
Jun 23, 2020 16.44 16.56 15.24 15.84 200,580 -0.12(-0.75%)
Jun 22, 2020 15.84 16.68 15.12 15.96 237,718 +0.36(+2.31%)
Jun 19, 2020 14.76 15.84 14.76 15.60 155,466 +0.84(+5.69%)
Jun 18, 2020 15.36 16.20 14.64 14.76 173,643 -0.84(-5.38%)
Jun 17, 2020 16.20 16.32 13.68 15.60 424,834 -0.72(-4.41%)
Jun 16, 2020 18.36 18.48 15.96 16.32 608,596 +0.00(+0.00%)
Jun 15, 2020 15.72 18.48 15.00 16.32 793,858 -0.84(-4.90%)
Jun 12, 2020 12.96 18.24 12.96 17.16 2,108,350 +4.56(+36.19%)
Jun 11, 2020 13.08 14.28 12.48 12.60 200,013 -1.80(-12.50%)
Jun 10, 2020 12.72 14.88 12.12 14.40 579,886 +1.56(+12.15%)
Jun 09, 2020 13.08 13.68 12.24 12.84 266,952 +0.84(+7.00%)
Jun 08, 2020 11.28 12.24 10.92 12.00 408,288 +0.84(+7.53%)
Jun 05, 2020 11.52 11.52 10.82 11.16 131,225 -0.24(-2.11%)
Jun 04, 2020 11.16 13.20 10.92 11.40 353,053 +0.36(+3.26%)
Jun 03, 2020 11.28 11.28 10.80 11.04 119,962 -0.19(-1.71%)
Jun 02, 2020 11.40 11.51 11.08 11.23 114,904 -0.17(-1.47%)
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.