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 (%)
May 28, 2021 13.44 14.16 13.44 13.56 233,038 -0.12(-0.88%)
May 27, 2021 13.92 14.16 13.68 13.68 232,125 -0.24(-1.72%)
May 26, 2021 12.96 14.16 12.96 13.92 342,025 +0.60(+4.50%)
May 25, 2021 13.44 13.56 13.08 13.32 267,819 -0.12(-0.89%)
May 24, 2021 13.68 13.68 13.20 13.44 245,121 -0.36(-2.61%)
May 21, 2021 13.56 13.80 13.44 13.80 230,884 +0.12(+0.88%)
May 20, 2021 13.56 13.80 13.20 13.68 310,310 +0.48(+3.64%)
May 19, 2021 13.44 13.92 13.08 13.20 599,591 -0.72(-5.17%)
May 18, 2021 13.32 14.40 13.32 13.92 413,194 +0.48(+3.57%)
May 17, 2021 13.68 13.80 13.20 13.44 330,166 -0.12(-0.88%)
May 14, 2021 13.44 14.28 13.20 13.56 950,875 +0.60(+4.63%)
May 13, 2021 13.32 13.68 12.72 12.96 849,653 -0.36(-2.70%)
May 12, 2021 13.80 14.52 13.08 13.32 1,248,127 -0.72(-5.13%)
May 11, 2021 13.44 15.12 13.44 14.04 2,003,250 -0.24(-1.68%)
May 10, 2021 15.72 15.72 14.16 14.28 1,755,701 -1.56(-9.85%)
May 07, 2021 16.56 16.80 15.60 15.84 1,720,416 -0.96(-5.71%)
May 06, 2021 16.68 17.04 15.72 16.80 3,231,434 -0.84(-4.76%)
May 05, 2021 18.84 19.32 17.04 17.64 9,662,461 -2.88(-14.04%)
May 04, 2021 19.80 41.52 18.36 20.52 52,794,244 +5.64(+37.90%)
May 03, 2021 15.72 16.20 14.16 14.88 101,050 +0.72(+5.08%)
Apr 30, 2021 14.40 14.88 14.10 14.16 32,866 -0.48(-3.28%)
Apr 29, 2021 15.24 15.48 14.40 14.64 72,835 -0.48(-3.17%)
Apr 28, 2021 14.88 15.48 14.64 15.12 29,904 +0.24(+1.61%)
Apr 27, 2021 14.88 15.48 14.76 14.88 27,080 -0.24(-1.59%)
Apr 26, 2021 15.36 15.48 14.88 15.12 31,580 -0.06(-0.40%)
Apr 23, 2021 14.28 15.36 14.22 15.18 32,050 +0.90(+6.30%)
Apr 22, 2021 14.64 15.00 14.04 14.28 34,005 +0.00(+0.00%)
Apr 21, 2021 13.56 14.64 13.44 14.28 31,831 +0.72(+5.31%)
Apr 20, 2021 14.04 14.64 13.44 13.56 40,145 -0.84(-5.83%)
Apr 19, 2021 14.40 14.76 13.44 14.40 57,766 +0.00(+0.00%)
Apr 16, 2021 13.80 14.76 13.44 14.40 52,041 -0.12(-0.83%)
Apr 15, 2021 15.48 15.84 13.32 14.52 82,070 -0.96(-6.20%)
Apr 14, 2021 15.36 16.08 15.36 15.48 31,492 -0.12(-0.77%)
Apr 13, 2021 15.60 16.08 15.24 15.60 34,227 -0.24(-1.52%)
Apr 12, 2021 16.44 16.68 15.60 15.84 58,766 -1.08(-6.38%)
Apr 09, 2021 17.64 18.36 16.80 16.92 41,816 -0.84(-4.73%)
Apr 08, 2021 18.00 19.20 16.80 17.76 204,438 +0.12(+0.68%)
Apr 07, 2021 16.32 20.76 15.96 17.64 592,074 +1.20(+7.30%)
Apr 06, 2021 16.80 16.92 16.20 16.44 35,663 -0.60(-3.52%)
Apr 05, 2021 17.40 17.52 16.32 17.04 42,432 -0.12(-0.70%)
Apr 01, 2021 17.28 17.28 15.84 17.16 58,750 +0.48(+2.88%)
Mar 31, 2021 16.32 16.92 15.84 16.68 37,828 +0.48(+2.96%)
Mar 30, 2021 15.60 16.44 15.12 16.20 23,452 +0.60(+3.85%)
Mar 29, 2021 16.80 16.92 15.60 15.60 38,222 -1.20(-7.14%)
Mar 26, 2021 17.16 17.28 15.96 16.80 35,883 -0.48(-2.78%)
Mar 25, 2021 16.08 17.28 15.36 17.28 71,554 +0.60(+3.60%)
Mar 24, 2021 17.28 17.88 16.44 16.68 62,216 -0.12(-0.71%)
Mar 23, 2021 18.12 18.36 16.68 16.80 86,065 -1.80(-9.68%)
Mar 22, 2021 18.72 19.32 17.88 18.60 71,831 -0.48(-2.52%)
Mar 19, 2021 18.00 19.08 17.64 19.08 73,433 +0.96(+5.30%)
Mar 18, 2021 19.20 19.80 18.00 18.12 128,205 -1.56(-7.93%)
Mar 17, 2021 19.32 20.40 18.72 19.68 121,674 +0.60(+3.14%)
Mar 16, 2021 19.80 20.88 18.60 19.08 250,028 -0.72(-3.64%)
Mar 15, 2021 19.20 19.92 18.60 19.80 112,234 +0.84(+4.43%)
Mar 12, 2021 19.44 19.68 18.48 18.96 66,341 -0.96(-4.82%)
Mar 11, 2021 18.48 20.04 18.00 19.92 82,364 +2.16(+12.16%)
Mar 10, 2021 18.96 19.08 17.04 17.76 110,464 -0.72(-3.90%)
Mar 09, 2021 16.92 18.48 16.68 18.48 61,753 +1.80(+10.79%)
Mar 08, 2021 17.64 18.00 16.32 16.68 65,693 -0.24(-1.42%)
Mar 05, 2021 16.32 16.92 14.40 16.92 153,783 +0.36(+2.17%)
Mar 04, 2021 18.24 18.24 15.84 16.56 213,636 -1.80(-9.80%)
Mar 03, 2021 19.80 19.92 17.64 18.36 107,549 -0.84(-4.37%)
Mar 02, 2021 19.20 19.80 18.96 19.20 73,850 +0.24(+1.27%)
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.