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, 2020 11.28 11.40 11.16 11.16 25,817 +0.00(+0.00%)
Sep 29, 2020 11.28 11.40 11.04 11.16 45,777 -0.24(-2.11%)
Sep 28, 2020 11.16 12.60 10.80 11.40 253,265 +0.36(+3.26%)
Sep 25, 2020 10.92 11.40 10.68 11.04 39,850 +0.24(+2.22%)
Sep 24, 2020 10.80 11.04 10.32 10.80 91,382 -0.60(-5.26%)
Sep 23, 2020 12.24 12.36 11.16 11.40 78,791 -1.20(-9.52%)
Sep 22, 2020 12.12 12.84 11.76 12.60 112,974 +0.84(+7.14%)
Sep 21, 2020 12.00 12.36 11.76 11.76 54,858 -0.24(-2.00%)
Sep 18, 2020 12.48 12.72 11.81 12.00 68,525 -0.48(-3.85%)
Sep 17, 2020 11.88 12.72 11.64 12.48 195,541 +0.48(+4.03%)
Sep 16, 2020 11.44 12.24 11.16 12.00 140,997 +0.60(+5.23%)
Sep 15, 2020 11.88 11.88 11.16 11.40 50,696 -0.12(-1.04%)
Sep 14, 2020 11.04 11.64 10.56 11.52 67,411 +0.60(+5.49%)
Sep 11, 2020 11.15 11.26 10.56 10.92 40,925 -0.12(-1.09%)
Sep 10, 2020 11.64 11.64 10.80 11.04 55,096 -0.60(-5.15%)
Sep 09, 2020 11.26 12.24 11.04 11.64 193,866 +0.51(+4.54%)
Sep 08, 2020 11.02 11.70 10.57 11.13 120,613 +0.22(+1.99%)
Sep 04, 2020 10.32 11.12 9.721 10.92 113,950 +0.60(+5.79%)
Sep 03, 2020 11.04 11.04 10.08 10.32 174,610 -0.78(-7.06%)
Sep 02, 2020 11.43 11.64 11.04 11.10 129,108 -0.90(-7.47%)
Sep 01, 2020 12.72 12.72 11.40 12.00 236,836 -0.72(-5.66%)
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%)
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.