Cocrystal Pharma Inc (NQ: COCP )

1.280 USD -0.040 (-3.03%)
Streaming Delayed Price Updated: 8:07 AM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 0.9400 0.9500 0.9300 0.9300 309,812 +0.00(+0.00%)
Sep 29, 2020 0.9400 0.9500 0.9200 0.9300 549,331 -0.02(-2.11%)
Sep 28, 2020 0.9300 1.050 0.9000 0.9500 3,039,184 +0.03(+3.26%)
Sep 25, 2020 0.9100 0.9500 0.8900 0.9200 478,200 +0.02(+2.22%)
Sep 24, 2020 0.9000 0.9200 0.8600 0.9000 1,096,587 -0.05(-5.26%)
Sep 23, 2020 1.020 1.030 0.9300 0.9500 945,500 -0.10(-9.52%)
Sep 22, 2020 1.010 1.070 0.9800 1.050 1,355,690 +0.07(+7.14%)
Sep 21, 2020 1.000 1.030 0.9800 0.9800 658,298 -0.02(-2.00%)
Sep 18, 2020 1.040 1.060 0.9840 1.000 822,300 -0.04(-3.85%)
Sep 17, 2020 0.9900 1.060 0.9700 1.040 2,346,492 +0.04(+4.03%)
Sep 16, 2020 0.9533 1.020 0.9300 0.9997 1,691,971 +0.05(+5.23%)
Sep 15, 2020 0.9900 0.9900 0.9300 0.9500 608,357 -0.01(-1.04%)
Sep 14, 2020 0.9200 0.9700 0.8800 0.9600 808,937 +0.05(+5.49%)
Sep 11, 2020 0.9290 0.9386 0.8800 0.9100 491,100 -0.01(-1.09%)
Sep 10, 2020 0.9700 0.9700 0.9000 0.9200 661,157 -0.05(-5.15%)
Sep 09, 2020 0.9386 1.020 0.9200 0.9700 2,326,395 +0.04(+4.54%)
Sep 08, 2020 0.9184 0.9753 0.8811 0.9279 1,447,364 +0.02(+1.99%)
Sep 04, 2020 0.8600 0.9270 0.8101 0.9098 1,367,400 +0.05(+5.79%)
Sep 03, 2020 0.9200 0.9200 0.8400 0.8600 2,095,328 -0.07(-7.06%)
Sep 02, 2020 0.9521 0.9700 0.9200 0.9253 1,549,301 -0.07(-7.47%)
Sep 01, 2020 1.060 1.060 0.9500 1.000 2,842,035 -0.06(-5.66%)
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%)
Aug 03, 2020 1.730 2.480 1.630 2.860 16,591,553 +1.17(+69.23%)
Jul 31, 2020 1.690 1.840 1.660 1.690 1,716,900 -0.04(-2.31%)
Jul 30, 2020 1.820 1.870 1.700 1.730 2,023,185 -0.12(-6.49%)
Jul 29, 2020 1.890 1.920 1.810 1.850 1,156,160 -0.03(-1.60%)
Jul 28, 2020 1.880 1.940 1.860 1.880 952,760 -0.03(-1.57%)
Jul 27, 2020 1.990 2.000 1.870 1.910 1,409,566 -0.08(-4.02%)
Jul 24, 2020 1.950 2.025 1.790 1.990 1,874,100 +0.06(+3.11%)
Jul 23, 2020 2.010 2.100 1.890 1.930 2,138,336 -0.12(-5.85%)
Jul 22, 2020 2.020 2.165 1.930 2.050 3,006,379 +0.01(+0.49%)
Jul 21, 2020 2.300 2.310 2.000 2.040 5,207,149 -0.18(-8.11%)
Jul 20, 2020 1.970 2.240 1.950 2.220 7,409,802 +0.28(+14.14%)
Jul 17, 2020 1.850 1.970 1.800 1.945 4,570,100 +0.15(+8.06%)
Jul 16, 2020 1.710 1.900 1.670 1.800 4,136,083 +0.06(+3.45%)
Jul 15, 2020 1.720 1.850 1.600 1.740 4,852,611 +0.01(+0.58%)
Jul 14, 2020 1.650 1.770 1.550 1.730 2,786,190 +0.06(+3.59%)
Jul 13, 2020 1.750 1.800 1.650 1.670 2,680,404 -0.12(-6.70%)
Jul 10, 2020 1.790 2.080 1.740 1.790 9,654,900 -0.04(-2.19%)
Jul 09, 2020 1.840 1.850 1.680 1.830 3,696,430 +0.02(+1.10%)
Jul 08, 2020 1.790 1.840 1.620 1.810 11,106,777 +0.21(+13.12%)
Jul 07, 2020 1.530 1.640 1.480 1.600 4,621,130 +0.06(+3.90%)
Jul 06, 2020 1.510 1.560 1.450 1.540 2,366,245 +0.01(+0.65%)
Jul 02, 2020 1.450 1.550 1.350 1.530 3,320,600 +0.06(+4.08%)
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.