Cocrystal Pharma Inc (NQ: COCP )

1.200 USD -0.010 (-0.83%)
Official Closing Price Updated: 7:58 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 2.230 2.280 2.070 2.280 13,984 +0.05(+2.24%)
Jul 30, 2019 2.150 2.230 2.150 2.230 3,556 +0.17(+8.25%)
Jul 29, 2019 2.210 2.220 2.060 2.060 4,780 -0.02(-0.96%)
Jul 26, 2019 2.150 2.220 2.080 2.080 9,600 -0.01(-0.48%)
Jul 25, 2019 2.200 2.200 2.010 2.090 2,848 -0.04(-1.73%)
Jul 24, 2019 2.220 2.220 2.120 2.127 1,679 +0.11(+5.28%)
Jul 23, 2019 2.020 2.066 2.020 2.020 1,724 -0.14(-6.48%)
Jul 22, 2019 2.010 2.160 2.010 2.160 2,601 -0.01(-0.46%)
Jul 19, 2019 2.170 2.172 2.000 2.170 1,800 +0.00(+0.00%)
Jul 18, 2019 2.129 2.170 2.129 2.170 2,402 +0.17(+8.50%)
Jul 17, 2019 2.050 2.060 2.000 2.000 1,183 -0.05(-2.44%)
Jul 16, 2019 2.050 2.066 2.050 2.050 1,437 -0.05(-2.38%)
Jul 15, 2019 2.070 2.100 2.060 2.100 1,238 -0.09(-3.99%)
Jul 12, 2019 2.050 2.200 2.050 2.187 4,200 +0.07(+3.17%)
Jul 11, 2019 2.120 2.210 2.120 2.120 1,326 -0.08(-3.64%)
Jul 10, 2019 2.210 2.210 2.090 2.200 3,836 +0.05(+2.33%)
Jul 09, 2019 2.190 2.220 2.020 2.150 4,899 +0.04(+2.07%)
Jul 08, 2019 2.220 2.220 2.106 2.106 684 -0.12(-5.55%)
Jul 05, 2019 2.110 2.230 2.110 2.230 1,400 +0.00(+0.01%)
Jul 03, 2019 2.230 2.230 2.230 2.230 500 +0.10(+4.68%)
Jul 02, 2019 2.190 2.190 2.060 2.130 2,885 -0.04(-1.84%)
Jul 01, 2019 2.290 2.290 2.100 2.170 3,395 -0.18(-7.66%)
Jun 28, 2019 2.100 2.350 2.100 2.350 6,900 +0.27(+12.98%)
Jun 27, 2019 2.180 2.330 2.080 2.080 3,498 +0.02(+0.97%)
Jun 26, 2019 2.130 2.248 2.060 2.060 7,543 -0.01(-0.48%)
Jun 25, 2019 2.110 2.200 2.050 2.070 13,028 -0.02(-0.96%)
Jun 24, 2019 2.140 2.220 2.090 2.090 3,899 -0.03(-1.42%)
Jun 21, 2019 2.360 2.380 2.120 2.120 2,900 +0.00(+0.00%)
Jun 20, 2019 2.210 2.370 2.120 2.120 4,282 -0.04(-1.85%)
Jun 19, 2019 2.350 2.350 2.140 2.160 5,675 -0.04(-1.82%)
Jun 18, 2019 2.210 2.361 2.200 2.200 5,778 +0.00(+0.00%)
Jun 17, 2019 2.320 2.330 2.200 2.200 22,337 -0.18(-7.56%)
Jun 14, 2019 2.550 2.550 2.240 2.380 10,900 -0.16(-6.30%)
Jun 13, 2019 2.520 2.570 2.480 2.540 9,430 -0.03(-1.17%)
Jun 12, 2019 2.340 2.570 2.340 2.570 33,669 +0.17(+7.08%)
Jun 11, 2019 2.350 2.440 2.330 2.400 27,246 +0.07(+3.00%)
Jun 10, 2019 2.330 2.540 2.200 2.330 15,962 -0.07(-2.92%)
Jun 07, 2019 2.230 2.450 2.200 2.400 3,000 +0.19(+8.60%)
Jun 06, 2019 2.230 2.360 2.200 2.210 18,552 +0.00(+0.00%)
Jun 05, 2019 2.300 2.400 2.210 2.210 12,147 -0.01(-0.45%)
Jun 04, 2019 2.220 2.480 2.210 2.220 8,509 +0.00(+0.00%)
Jun 03, 2019 2.350 2.400 2.200 2.220 55,396 -0.08(-3.48%)
May 31, 2019 2.420 2.550 2.300 2.300 5,500 -0.05(-2.20%)
May 30, 2019 2.425 2.500 2.324 2.352 2,458 +0.03(+1.37%)
May 29, 2019 2.470 2.495 2.300 2.320 15,322 -0.19(-7.57%)
May 28, 2019 2.510 2.510 2.450 2.510 6,103 -0.01(-0.40%)
May 24, 2019 2.479 2.590 2.461 2.520 3,100 -0.03(-1.18%)
May 23, 2019 2.580 2.590 2.462 2.550 7,611 -0.01(-0.39%)
May 22, 2019 2.530 2.590 2.530 2.560 1,465 +0.07(+2.81%)
May 21, 2019 2.470 2.550 2.460 2.490 6,519 -0.01(-0.40%)
May 20, 2019 2.575 2.580 2.485 2.500 6,020 -0.05(-1.96%)
May 17, 2019 2.520 2.550 2.480 2.550 20,600 -0.02(-0.78%)
May 16, 2019 2.510 2.580 2.450 2.570 5,491 +0.10(+3.95%)
May 15, 2019 2.430 2.570 2.430 2.472 5,146 +0.02(+0.61%)
May 14, 2019 2.470 2.500 2.457 2.457 5,709 -0.03(-1.32%)
May 13, 2019 2.503 2.585 2.450 2.490 17,576 -0.03(-1.19%)
May 10, 2019 2.502 2.545 2.450 2.520 3,900 -0.05(-1.95%)
May 09, 2019 2.460 2.570 2.450 2.570 4,747 +0.07(+2.80%)
May 08, 2019 2.610 2.630 2.500 2.500 4,588 -0.07(-2.72%)
May 07, 2019 2.520 2.616 2.520 2.570 12,092 -0.02(-0.77%)
May 06, 2019 2.500 2.600 2.450 2.590 10,584 +0.00(+0.00%)
May 03, 2019 2.563 2.640 2.523 2.590 5,200 -0.02(-0.58%)
May 02, 2019 2.570 2.605 2.470 2.605 8,160 +0.02(+0.97%)
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.