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, 2018 4.300 4.438 3.750 4.160 32,245 -0.10(-2.35%)
Jul 30, 2018 4.500 4.500 4.260 4.260 20,119 -0.27(-5.96%)
Jul 27, 2018 4.470 4.680 4.327 4.530 32,587 +0.10(+2.26%)
Jul 26, 2018 4.730 4.730 4.430 4.430 28,742 -0.22(-4.73%)
Jul 25, 2018 4.780 4.780 4.600 4.650 16,731 +0.04(+0.87%)
Jul 24, 2018 4.620 4.940 4.610 4.610 40,933 +0.01(+0.22%)
Jul 23, 2018 4.840 4.870 4.600 4.600 51,682 -0.27(-5.54%)
Jul 20, 2018 4.900 5.097 4.800 4.870 21,583 +0.00(+0.00%)
Jul 19, 2018 4.840 5.159 4.634 4.870 50,996 -0.08(-1.62%)
Jul 18, 2018 4.480 4.980 4.480 4.950 113,098 +0.55(+12.50%)
Jul 17, 2018 4.380 4.610 4.370 4.400 76,736 +0.06(+1.38%)
Jul 16, 2018 4.301 4.350 4.190 4.340 10,227 -0.04(-0.91%)
Jul 13, 2018 4.500 4.119 4.380 49,513 -0.02(-0.45%)
Jul 12, 2018 3.900 4.400 3.702 4.400 48,976 +0.61(+16.09%)
Jul 11, 2018 3.857 3.950 3.630 3.790 11,505 -0.07(-1.81%)
Jul 10, 2018 3.700 3.925 3.700 3.860 40,329 +0.12(+3.21%)
Jul 09, 2018 3.940 3.950 3.701 3.740 28,927 -0.20(-5.08%)
Jul 06, 2018 3.898 3.940 3.640 3.940 30,198 +0.07(+1.81%)
Jul 05, 2018 3.740 3.870 3.612 3.870 14,824 +0.12(+3.20%)
Jul 03, 2018 3.750 3.750 3.750 0 -0.04(-1.06%)
Jul 02, 2018 3.750 3.920 3.461 3.790 51,278 +0.13(+3.55%)
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%)
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.