Cocrystal Pharma Inc (NQ: COCP )

1.300 USD -0.020 (-1.52%)
Official Closing Price Updated: 4:25 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 3.260 3.700 3.260 3.660 27,067 +0.40(+12.27%)
Jun 28, 2018 3.378 3.378 3.140 3.260 39,813 -0.08(-2.40%)
Jun 27, 2018 3.450 3.640 3.300 3.340 25,836 -0.11(-3.19%)
Jun 26, 2018 3.040 3.640 3.040 3.450 110,901 +0.44(+14.62%)
Jun 25, 2018 3.740 3.740 2.970 3.010 102,139 -0.70(-18.87%)
Jun 22, 2018 3.820 3.980 3.150 3.710 273,733 -0.33(-8.17%)
Jun 21, 2018 4.750 4.869 4.000 4.040 200,820 -0.73(-15.30%)
Jun 20, 2018 4.340 4.960 4.340 4.770 146,125 +0.33(+7.43%)
Jun 19, 2018 4.110 5.500 3.861 4.440 707,353 +0.50(+12.69%)
Jun 18, 2018 3.360 4.150 3.360 3.940 387,602 +0.61(+18.32%)
Jun 15, 2018 3.790 3.150 3.330 500,092 +0.18(+5.71%)
Jun 14, 2018 3.000 3.399 2.950 3.150 185,849 +0.25(+8.62%)
Jun 13, 2018 2.540 3.100 2.540 2.900 222,454 +0.34(+13.28%)
Jun 12, 2018 2.850 3.189 2.350 2.560 466,725 -0.31(-10.80%)
Jun 11, 2018 2.570 3.150 2.570 2.870 398,731 +0.37(+14.80%)
Jun 08, 2018 2.440 2.580 2.271 2.500 136,407 +0.21(+9.17%)
Jun 07, 2018 2.230 2.390 2.160 2.290 23,804 +0.07(+3.15%)
Jun 06, 2018 2.470 2.470 2.200 2.220 135,786 -0.02(-0.89%)
Jun 05, 2018 2.300 2.500 2.200 2.240 51,661 -0.03(-1.32%)
Jun 04, 2018 2.232 2.320 2.220 2.270 120,968 +0.02(+0.89%)
Jun 01, 2018 2.250 2.250 2.160 2.250 36,733 -0.04(-1.75%)
May 31, 2018 2.420 2.420 2.200 2.290 41,382 -0.10(-4.18%)
May 30, 2018 2.410 2.530 2.340 2.390 36,717 +0.01(+0.42%)
May 29, 2018 2.542 2.594 2.339 2.380 54,218 -0.03(-1.24%)
May 25, 2018 2.410 2.410 2.410 0 +0.09(+3.88%)
May 24, 2018 2.240 2.350 2.100 2.320 77,653 +0.13(+5.94%)
May 23, 2018 1.990 2.450 1.970 2.190 274,128 +0.19(+9.50%)
May 22, 2018 1.822 2.040 1.820 2.000 53,066 +0.03(+1.52%)
May 21, 2018 2.015 2.030 1.950 1.970 52,495 +0.02(+1.03%)
May 18, 2018 1.870 1.990 1.825 1.950 48,532 +0.06(+3.17%)
May 17, 2018 1.960 2.030 1.830 1.890 62,046 -0.15(-7.35%)
May 16, 2018 2.180 2.180 1.900 2.040 113,793 -0.13(-5.99%)
May 15, 2018 1.856 2.170 1.750 2.170 373,974 +0.27(+14.21%)
May 14, 2018 1.950 1.990 1.860 1.900 56,146 -0.03(-1.55%)
May 11, 2018 1.970 1.970 1.880 1.930 41,522 +0.01(+0.52%)
May 10, 2018 1.962 2.000 1.884 1.920 116,583 +0.01(+0.52%)
May 09, 2018 1.830 1.920 1.806 1.910 121,253 +0.12(+6.70%)
May 08, 2018 1.840 2.000 1.710 1.790 52,737 -0.05(-2.72%)
May 07, 2018 1.830 1.900 1.769 1.840 64,145 -0.02(-1.08%)
May 04, 2018 1.850 1.900 1.610 1.860 84,217 +0.01(+0.54%)
May 03, 2018 1.890 1.940 1.796 1.850 120,697 -0.05(-2.63%)
May 02, 2018 1.900 1.900 1.814 1.900 74,978 +0.04(+2.15%)
May 01, 2018 1.920 2.481 1.750 1.860 896,451 -0.26(-12.26%)
Apr 30, 2018 2.374 2.600 2.110 2.120 58,137 -0.14(-6.19%)
Apr 27, 2018 2.620 2.630 2.112 2.260 178,119 +0.17(+8.13%)
Apr 26, 2018 2.790 2.947 2.050 2.090 165,577 -0.67(-24.28%)
Apr 25, 2018 3.251 3.280 2.760 2.760 24,190 -0.49(-15.18%)
Apr 24, 2018 3.250 3.270 3.250 3.254 2,193 -0.05(-1.39%)
Apr 23, 2018 3.560 3.590 3.019 3.300 4,211 -0.30(-8.33%)
Apr 20, 2018 3.840 3.840 3.600 3.600 5,657 -0.15(-4.00%)
Apr 19, 2018 3.834 3.844 3.750 3.750 6,667 -0.05(-1.31%)
Apr 18, 2018 3.910 3.980 3.800 3.800 9,453 -0.19(-4.74%)
Apr 17, 2018 4.010 4.410 3.690 3.989 35,666 -0.22(-5.25%)
Apr 16, 2018 4.520 4.520 4.010 4.210 31,963 -0.48(-10.18%)
Apr 13, 2018 4.711 4.730 4.309 4.687 20,075 -0.07(-1.53%)
Apr 12, 2018 4.760 4.907 4.760 4.760 3,586 -0.06(-1.29%)
Apr 11, 2018 4.811 4.899 4.710 4.822 7,294 -0.08(-1.59%)
Apr 10, 2018 4.970 5.000 4.896 4.900 7,840 -0.17(-3.42%)
Apr 09, 2018 4.800 5.300 4.800 5.074 48,923 +0.07(+1.47%)
Apr 06, 2018 4.940 5.108 4.860 5.000 11,401 -0.09(-1.77%)
Apr 05, 2018 5.300 5.300 4.800 5.090 14,923 -0.25(-4.68%)
Apr 04, 2018 5.500 5.500 5.300 5.340 33,295 -0.61(-10.25%)
Apr 03, 2018 6.390 6.430 5.840 5.950 24,685 -0.30(-4.73%)
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.