Cocrystal Pharma Inc (NQ: COCP )

1.410 USD -0.070 (-4.73%)
Official Closing Price Updated: 7:56 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 2.200 2.360 2.030 2.290 1,600 +0.00(+0.00%)
Aug 29, 2019 2.200 2.290 2.200 2.290 1,188 +0.27(+13.37%)
Aug 28, 2019 2.070 2.111 2.020 2.020 8,509 -0.18(-8.18%)
Aug 27, 2019 2.330 2.333 2.100 2.200 17,583 -0.10(-4.35%)
Aug 26, 2019 2.450 2.450 2.150 2.300 2,790 -0.15(-6.12%)
Aug 23, 2019 2.480 2.490 2.330 2.450 1,200 +0.03(+1.29%)
Aug 22, 2019 2.290 2.430 2.290 2.419 4,624 +0.25(+11.47%)
Aug 21, 2019 2.450 2.450 2.120 2.170 15,190 -0.02(-1.11%)
Aug 20, 2019 2.340 2.446 2.194 2.194 1,588 -0.06(-2.47%)
Aug 19, 2019 2.340 2.350 2.230 2.250 3,229 -0.09(-3.78%)
Aug 16, 2019 2.370 2.410 2.312 2.338 5,700 -0.00(-0.07%)
Aug 15, 2019 2.480 2.490 2.340 2.340 2,077 -0.11(-4.49%)
Aug 14, 2019 2.513 2.653 2.450 2.450 5,672 -0.11(-4.32%)
Aug 13, 2019 2.500 2.831 2.500 2.561 10,276 -0.01(-0.37%)
Aug 12, 2019 2.725 2.725 2.560 2.570 2,878 +0.04(+1.58%)
Aug 09, 2019 2.550 2.900 2.530 2.530 2,800 -0.35(-12.15%)
Aug 08, 2019 2.500 2.950 2.240 2.880 3,900 +0.40(+16.13%)
Aug 07, 2019 2.470 2.480 2.400 2.480 3,336 +0.03(+1.22%)
Aug 06, 2019 2.160 2.450 2.160 2.450 9,300 +0.25(+11.36%)
Aug 05, 2019 2.290 2.300 2.150 2.200 4,236 -0.09(-3.93%)
Aug 02, 2019 2.120 2.450 2.110 2.290 2,200 +0.00(+0.00%)
Aug 01, 2019 2.260 2.500 2.250 2.290 3,885 +0.01(+0.44%)
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%)
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.