Cocrystal Pharma Inc (NQ: COCP )

1.142 USD -0.068 (-5.65%)
Streaming Delayed Price Updated: 10:12 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.5620 0.6723 0.5620 0.6269 1,578,400 +0.08(+13.98%)
Jan 30, 2020 0.5500 0.5600 0.5000 0.5500 926,271 +0.01(+1.85%)
Jan 29, 2020 0.7350 0.7350 0.5236 0.5400 1,666,889 -0.24(-30.77%)
Jan 28, 2020 0.8900 0.9800 0.7200 0.7800 3,198,462 -0.04(-4.88%)
Jan 27, 2020 0.7900 0.8300 0.7100 0.8200 1,343,343 +0.06(+8.28%)
Jan 24, 2020 0.7110 0.7700 0.7110 0.7573 135,500 +0.03(+3.74%)
Jan 23, 2020 0.7200 0.8400 0.7000 0.7300 401,075 +0.02(+2.48%)
Jan 22, 2020 0.7490 0.7490 0.6601 0.7123 179,023 -0.04(-5.03%)
Jan 21, 2020 0.6200 0.7500 0.6200 0.7500 485,443 +0.14(+21.95%)
Jan 17, 2020 0.6395 0.7199 0.6111 0.6150 239,000 -0.03(-3.91%)
Jan 16, 2020 0.6800 0.7200 0.6200 0.6400 243,276 -0.04(-5.88%)
Jan 15, 2020 0.6400 0.7800 0.6300 0.6800 976,478 +0.06(+9.68%)
Jan 14, 2020 0.5200 0.6400 0.4800 0.6200 646,424 +0.12(+24.95%)
Jan 13, 2020 0.5000 0.5300 0.4500 0.4962 242,673 +0.02(+3.37%)
Jan 10, 2020 0.5100 0.5280 0.4800 0.4800 49,300 -0.02(-4.67%)
Jan 09, 2020 0.4706 0.5250 0.4650 0.5035 35,967 +0.00(+0.70%)
Jan 08, 2020 0.4980 0.5100 0.4529 0.5000 81,905 +0.01(+2.04%)
Jan 07, 2020 0.5200 0.5500 0.4500 0.4900 202,683 -0.06(-10.71%)
Jan 06, 2020 0.5460 0.5580 0.5103 0.5488 27,131 +0.01(+1.25%)
Jan 03, 2020 0.5400 0.5590 0.5050 0.5420 103,500 +0.00(+0.37%)
Jan 02, 2020 0.5030 0.5475 0.5025 0.5400 113,784 +0.04(+8.98%)
Dec 31, 2019 0.4700 0.5100 0.4700 0.4955 84,700 +0.03(+5.43%)
Dec 30, 2019 0.4500 0.4940 0.4500 0.4700 172,797 +0.02(+5.03%)
Dec 27, 2019 0.4690 0.4700 0.4450 0.4475 169,600 -0.01(-3.03%)
Dec 26, 2019 0.4500 0.4699 0.4325 0.4615 101,059 +0.02(+3.36%)
Dec 24, 2019 0.4300 0.4500 0.4250 0.4465 31,200 +0.02(+3.84%)
Dec 23, 2019 0.4050 0.4400 0.4050 0.4300 170,887 +0.02(+5.26%)
Dec 20, 2019 0.3881 0.4200 0.3880 0.4085 105,500 +0.02(+5.28%)
Dec 19, 2019 0.4115 0.4200 0.3880 0.3880 86,961 -0.02(-5.71%)
Dec 18, 2019 0.4200 0.4290 0.3861 0.4115 153,331 -0.01(-2.00%)
Dec 17, 2019 0.4317 0.4380 0.4100 0.4199 123,887 -0.03(-5.64%)
Dec 16, 2019 0.4670 0.4670 0.4100 0.4450 154,209 -0.02(-4.05%)
Dec 13, 2019 0.4690 0.4890 0.4500 0.4638 62,400 -0.00(-0.24%)
Dec 12, 2019 0.5341 0.5680 0.4500 0.4649 208,275 -0.07(-12.28%)
Dec 11, 2019 0.5300 0.5680 0.5200 0.5300 55,228 -0.01(-0.93%)
Dec 10, 2019 0.5600 0.5600 0.5200 0.5350 34,086 -0.01(-1.92%)
Dec 09, 2019 0.5040 0.5800 0.5000 0.5455 269,867 +0.03(+6.11%)
Dec 06, 2019 0.5562 0.5639 0.5141 0.5141 125,600 -0.01(-2.69%)
Dec 05, 2019 0.5000 0.5639 0.5000 0.5283 438,060 +0.02(+4.95%)
Dec 04, 2019 0.5000 0.5200 0.4821 0.5034 141,470 +0.00(+0.68%)
Dec 03, 2019 0.5090 0.5090 0.4810 0.5000 64,821 +0.00(+0.00%)
Dec 02, 2019 0.4960 0.5102 0.4800 0.5000 81,428 -0.01(-1.03%)
Nov 29, 2019 0.4800 0.5180 0.4800 0.5052 72,200 +0.02(+4.16%)
Nov 27, 2019 0.4709 0.4900 0.4600 0.4850 35,500 +0.02(+5.41%)
Nov 26, 2019 0.4898 0.4899 0.4587 0.4601 64,765 -0.01(-2.17%)
Nov 25, 2019 0.4723 0.5000 0.4550 0.4703 30,592 -0.00(-0.40%)
Nov 22, 2019 0.4990 0.5174 0.4632 0.4722 42,600 -0.03(-6.14%)
Nov 21, 2019 0.4999 0.5200 0.4783 0.5031 17,063 +0.02(+4.81%)
Nov 20, 2019 0.4900 0.5200 0.4600 0.4800 101,504 -0.02(-3.79%)
Nov 19, 2019 0.4752 0.5000 0.4201 0.4989 149,837 +0.04(+9.65%)
Nov 18, 2019 0.4300 0.5040 0.4300 0.4550 136,530 +0.03(+7.06%)
Nov 15, 2019 0.4975 0.4998 0.4210 0.4250 93,500 -0.05(-11.46%)
Nov 14, 2019 0.4900 0.4900 0.4101 0.4800 169,843 -0.01(-2.04%)
Nov 13, 2019 0.4700 0.5500 0.4200 0.4900 119,578 +0.03(+6.29%)
Nov 12, 2019 0.6150 0.6150 0.4500 0.4610 483,283 -0.16(-25.65%)
Nov 11, 2019 0.6700 0.6900 0.6100 0.6200 148,249 +0.00(+0.00%)
Nov 08, 2019 0.6800 0.6800 0.6010 0.6200 229,800 -0.05(-7.46%)
Nov 07, 2019 0.6900 0.7000 0.6700 0.6700 88,114 -0.03(-4.96%)
Nov 06, 2019 0.7411 0.7425 0.7000 0.7050 291,870 -0.06(-7.24%)
Nov 05, 2019 0.7500 0.7900 0.7300 0.7600 129,381 +0.03(+3.95%)
Nov 04, 2019 0.7700 0.7789 0.7300 0.7311 311,103 -0.01(-1.20%)
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.