Cocrystal Pharma Inc (NQ: COCP )

1.150 USD -0.050 (-4.17%)
Streaming Delayed Price Updated: 8:12 AM EDT, Apr 19, 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%)
Nov 01, 2018 1.840 2.000 1.810 1.820 127,076 -0.03(-1.62%)
Oct 31, 2018 1.660 2.000 1.660 1.850 140,935 +0.20(+12.12%)
Oct 30, 2018 1.710 1.800 1.640 1.650 23,044 -0.05(-2.94%)
Oct 29, 2018 1.910 1.910 1.640 1.700 59,817 -0.16(-8.60%)
Oct 26, 2018 1.930 1.990 1.850 1.860 33,300 -0.12(-6.06%)
Oct 25, 2018 2.030 2.420 1.920 1.980 34,807 -0.05(-2.46%)
Oct 24, 2018 2.530 2.530 1.900 2.030 73,817 -0.57(-21.92%)
Oct 23, 2018 2.450 2.833 2.350 2.600 26,119 -0.06(-2.26%)
Oct 22, 2018 2.840 2.850 2.620 2.660 37,219 -0.14(-5.00%)
Oct 19, 2018 2.850 2.850 2.660 2.800 10,500 -0.08(-2.78%)
Oct 18, 2018 2.850 2.900 2.850 2.880 25,923 +0.01(+0.18%)
Oct 17, 2018 2.840 2.900 2.740 2.875 31,942 +0.17(+6.47%)
Oct 16, 2018 2.700 2.920 2.650 2.700 9,679 +0.00(+0.00%)
Oct 15, 2018 2.700 2.724 2.500 2.700 26,373 +0.00(+0.00%)
Oct 12, 2018 2.840 2.990 2.700 2.700 5,200 -0.13(-4.59%)
Oct 11, 2018 2.700 2.952 2.700 2.830 11,210 +0.13(+4.81%)
Oct 10, 2018 2.750 2.880 2.700 2.700 16,483 -0.04(-1.46%)
Oct 09, 2018 2.760 2.990 2.740 2.740 27,159 +0.02(+0.55%)
Oct 08, 2018 2.790 2.816 2.720 2.725 2,810 +0.02(+0.93%)
Oct 05, 2018 2.900 3.000 2.700 2.700 14,400 -0.22(-7.53%)
Oct 04, 2018 2.950 2.987 2.742 2.920 4,977 -0.08(-2.67%)
Oct 03, 2018 2.610 3.000 2.610 3.000 21,152 +0.40(+15.38%)
Oct 02, 2018 2.480 2.770 2.480 2.600 19,079 +0.10(+4.00%)
Oct 01, 2018 2.490 2.570 2.400 2.500 18,916 +0.00(+0.00%)
Sep 28, 2018 2.370 2.745 2.370 2.500 49,000 +0.06(+2.46%)
Sep 27, 2018 2.330 2.450 2.297 2.440 29,119 +0.13(+5.63%)
Sep 26, 2018 2.280 2.383 2.200 2.310 67,498 +0.01(+0.43%)
Sep 25, 2018 2.730 2.770 2.170 2.300 75,103 -0.44(-16.06%)
Sep 24, 2018 2.900 2.900 2.700 2.740 7,559 -0.04(-1.44%)
Sep 21, 2018 2.790 2.800 2.700 2.780 15,100 -0.02(-0.71%)
Sep 20, 2018 2.660 2.960 2.590 2.800 90,764 +0.25(+9.80%)
Sep 19, 2018 2.670 2.860 2.550 2.550 60,137 -0.14(-5.20%)
Sep 18, 2018 2.790 3.450 2.620 2.690 39,726 -0.07(-2.54%)
Sep 17, 2018 3.030 3.210 2.625 2.760 162,810 -0.26(-8.61%)
Sep 14, 2018 3.050 3.090 2.950 3.020 128,200 -0.04(-1.31%)
Sep 13, 2018 3.160 3.240 3.050 3.060 31,776 -0.12(-3.77%)
Sep 12, 2018 3.160 3.240 3.050 3.180 88,363 +0.02(+0.63%)
Sep 11, 2018 3.190 3.264 3.110 3.160 139,683 -0.04(-1.25%)
Sep 10, 2018 3.200 3.378 3.190 3.200 34,040 +0.00(+0.00%)
Sep 07, 2018 3.820 3.820 2.950 3.200 146,100 -0.54(-14.44%)
Sep 06, 2018 3.770 3.900 3.710 3.740 13,400 -0.02(-0.53%)
Sep 05, 2018 3.780 3.890 3.720 3.760 9,740 +0.20(+5.62%)
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.