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 (%)
Jan 29, 2021 20.52 22.56 20.04 20.64 306,275 +0.60(+2.99%)
Jan 28, 2021 21.12 21.60 19.32 20.04 199,662 -0.48(-2.34%)
Jan 27, 2021 22.44 22.80 20.40 20.52 371,706 -2.76(-11.86%)
Jan 26, 2021 23.88 24.36 23.04 23.28 231,119 -0.96(-3.96%)
Jan 25, 2021 25.92 26.28 21.24 24.24 495,848 -1.08(-4.27%)
Jan 22, 2021 25.08 25.80 23.01 25.32 464,566 -1.20(-4.52%)
Jan 21, 2021 27.12 27.60 24.36 26.52 554,486 -1.68(-5.96%)
Jan 20, 2021 27.24 30.48 22.56 28.20 1,817,527 +1.92(+7.31%)
Jan 19, 2021 20.28 29.40 18.96 26.28 2,196,536 +8.16(+45.03%)
Jan 15, 2021 19.08 19.08 18.00 18.12 138,275 -0.24(-1.31%)
Jan 14, 2021 17.76 18.96 17.52 18.36 100,597 +0.48(+2.68%)
Jan 13, 2021 18.36 18.72 17.52 17.88 130,766 -0.72(-3.87%)
Jan 12, 2021 17.52 18.96 17.28 18.60 175,953 +1.08(+6.16%)
Jan 11, 2021 16.80 18.00 16.68 17.52 102,918 +0.36(+2.10%)
Jan 08, 2021 16.92 17.70 16.56 17.16 114,733 +0.24(+1.42%)
Jan 07, 2021 16.56 17.16 16.56 16.92 78,449 +0.36(+2.17%)
Jan 06, 2021 17.28 17.52 16.20 16.56 111,025 -0.60(-3.50%)
Jan 05, 2021 16.92 17.52 16.32 17.16 108,005 +0.24(+1.42%)
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.