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 (%)
Aug 31, 2020 1.070 1.070 1.020 1.060 1,883,300 +0.00(+0.00%)
Aug 28, 2020 1.020 1.070 1.010 1.060 2,873,500 +0.02(+1.92%)
Aug 27, 2020 1.030 1.070 1.000 1.040 9,114,860 -0.32(-23.53%)
Aug 26, 2020 1.440 1.470 1.350 1.360 1,503,186 -0.07(-4.90%)
Aug 25, 2020 1.290 1.600 1.280 1.430 1,857,932 +0.06(+4.38%)
Aug 24, 2020 1.610 1.620 1.340 1.370 4,138,898 -0.27(-16.46%)
Aug 21, 2020 1.830 1.880 1.630 1.640 2,407,300 -0.24(-12.77%)
Aug 20, 2020 1.880 1.920 1.840 1.880 700,004 -0.01(-0.53%)
Aug 19, 2020 1.890 1.930 1.860 1.890 732,982 -0.05(-2.58%)
Aug 18, 2020 1.950 2.090 1.860 1.940 1,632,114 -0.01(-0.51%)
Aug 17, 2020 1.910 1.950 1.820 1.950 851,327 +0.03(+1.56%)
Aug 14, 2020 1.960 1.980 1.860 1.920 1,014,100 -0.02(-1.03%)
Aug 13, 2020 2.000 2.000 1.920 1.940 775,133 -0.06(-3.00%)
Aug 12, 2020 2.010 2.050 1.910 2.000 1,038,283 +0.03(+1.52%)
Aug 11, 2020 2.160 2.160 1.920 1.970 1,812,070 -0.18(-8.37%)
Aug 10, 2020 2.080 2.200 2.060 2.150 2,133,382 +0.11(+5.39%)
Aug 07, 2020 2.070 2.420 2.020 2.040 3,652,800 -0.04(-1.92%)
Aug 06, 2020 2.140 2.250 1.900 2.080 4,675,322 -0.12(-5.45%)
Aug 05, 2020 2.160 2.340 2.110 2.200 3,877,399 -0.11(-4.76%)
Aug 04, 2020 2.690 3.040 2.210 2.310 51,078,553 -0.55(-19.23%)
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.