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 (%)
Nov 30, 2018 3.320 3.620 3.320 3.500 40,100 +0.11(+3.24%)
Nov 29, 2018 3.206 3.460 3.206 3.390 20,006 +0.04(+1.19%)
Nov 28, 2018 3.160 3.420 3.000 3.350 42,193 +0.08(+2.45%)
Nov 27, 2018 2.800 3.490 2.800 3.270 77,206 +0.37(+12.76%)
Nov 26, 2018 2.810 3.000 2.640 2.900 70,876 +0.10(+3.57%)
Nov 23, 2018 2.810 2.830 2.590 2.800 3,100 -0.05(-1.75%)
Nov 21, 2018 2.850 2.850 2.850 0 -0.05(-1.72%)
Nov 20, 2018 2.960 2.960 2.650 2.900 32,506 -0.06(-2.08%)
Nov 19, 2018 2.710 2.970 2.593 2.962 49,725 +0.12(+4.28%)
Nov 16, 2018 2.820 2.850 2.560 2.840 16,800 +0.08(+2.90%)
Nov 15, 2018 2.750 3.080 2.615 2.760 50,942 +0.03(+1.10%)
Nov 14, 2018 2.500 2.730 2.420 2.730 42,974 +0.03(+1.11%)
Nov 13, 2018 2.080 2.700 1.900 2.700 115,254 +0.65(+31.71%)
Nov 12, 2018 1.750 2.140 1.750 2.050 72,270 +0.22(+12.02%)
Nov 09, 2018 1.920 1.980 1.770 1.830 29,300 -0.09(-4.69%)
Nov 08, 2018 1.700 2.000 1.700 1.920 60,936 +0.29(+17.79%)
Nov 07, 2018 1.700 1.722 1.530 1.630 85,003 -0.07(-4.12%)
Nov 06, 2018 1.700 1.725 1.615 1.700 169,237 +0.10(+6.25%)
Nov 05, 2018 1.770 1.770 1.510 1.600 119,788 -0.18(-10.11%)
Nov 02, 2018 1.820 1.820 1.710 1.780 153,800 -0.04(-2.20%)
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.