Recent Quotes
My Watchlist
Indicators
Local Stocks
Local Stocks
Energy Stocks
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Cocrystal Pharma Inc (NQ: COCP )

2.110 USD UNCHANGED
Streaming Delayed Price Updated: 5:20 AM EST, Jan 25, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 2.010 2.370 1.990 2.160 23,724,056 +0.27(+14.29%)
Nov 27, 2020 1.650 1.970 1.650 1.890 14,798,600 +0.18(+10.53%)
Nov 25, 2020 1.580 2.066 1.520 1.710 70,046,400 +0.41(+31.54%)
Nov 24, 2020 0.7900 1.430 0.7900 1.300 24,622,009 +0.43(+48.62%)
Nov 23, 2020 0.8778 0.8850 0.8501 0.8747 617,154 -0.01(-1.61%)
Nov 20, 2020 0.8900 0.8950 0.8600 0.8890 504,100 -0.00(-0.07%)
Nov 19, 2020 0.8800 0.8900 0.8500 0.8896 429,611 +0.03(+3.44%)
Nov 18, 2020 0.8500 0.8900 0.8200 0.8600 607,324 +0.01(+1.70%)
Nov 17, 2020 0.8000 0.8496 0.7600 0.8456 603,653 -0.00(-0.18%)
Nov 16, 2020 0.8700 0.8790 0.8400 0.8471 646,309 -0.02(-2.54%)
Nov 13, 2020 0.9000 0.9000 0.8576 0.8692 734,400 -0.01(-1.19%)
Nov 12, 2020 0.8650 0.9200 0.8502 0.8797 1,874,818 +0.03(+3.41%)
Nov 11, 2020 0.8426 0.8786 0.8350 0.8507 1,291,957 +0.02(+2.49%)
Nov 10, 2020 0.8400 0.8500 0.8100 0.8300 328,353 -0.01(-1.19%)
Nov 09, 2020 0.8300 0.8500 0.8100 0.8400 455,586 -0.03(-2.94%)
Nov 06, 2020 0.8400 0.8778 0.8200 0.8654 750,400 +0.05(+6.25%)
Nov 05, 2020 0.8427 0.8470 0.8045 0.8145 335,667 -0.02(-2.93%)
Nov 04, 2020 0.7979 0.8497 0.7968 0.8391 283,190 +0.04(+4.89%)
Nov 03, 2020 0.8200 0.8200 0.7900 0.8000 375,626 +0.00(+0.15%)
Nov 02, 2020 0.8214 0.8398 0.7900 0.7988 344,395 -0.04(-4.26%)
Oct 30, 2020 0.8100 0.8400 0.7846 0.8343 664,000 -0.00(-0.10%)
Oct 29, 2020 0.8600 0.8700 0.8200 0.8351 328,104 -0.01(-1.75%)
Oct 28, 2020 0.8100 0.8500 0.8100 0.8500 452,975 +0.01(+1.19%)
Oct 27, 2020 0.8700 0.8770 0.8310 0.8400 389,801 -0.03(-3.45%)
Oct 26, 2020 0.8600 0.9000 0.8500 0.8700 710,617 +0.01(+1.15%)
Oct 23, 2020 0.8580 0.8699 0.8401 0.8601 307,800 +0.00(+0.28%)
Oct 22, 2020 0.8700 0.8875 0.8300 0.8577 681,951 -0.02(-2.53%)
Oct 21, 2020 0.8700 0.9000 0.8600 0.8800 604,511 +0.00(+0.00%)
Oct 20, 2020 0.9200 0.9200 0.8800 0.8800 656,928 -0.02(-2.65%)
Oct 19, 2020 0.9200 0.9250 0.9011 0.9040 1,292,331 +0.00(+0.33%)
Oct 16, 2020 0.9078 0.9200 0.9001 0.9010 595,300 -0.02(-2.08%)
Oct 15, 2020 0.9310 0.9498 0.9112 0.9201 646,559 -0.01(-1.06%)
Oct 14, 2020 0.9800 0.9900 0.9300 0.9300 778,859 -0.04(-4.60%)
Oct 13, 2020 0.9051 0.9890 0.9051 0.9748 2,175,708 +0.06(+7.12%)
Oct 12, 2020 0.9100 0.9300 0.9051 0.9100 377,392 -0.02(-2.31%)
Oct 09, 2020 0.9100 0.9419 0.9100 0.9315 313,100 +0.00(+0.00%)
Oct 08, 2020 0.9041 0.9499 0.9029 0.9315 589,930 +0.03(+3.50%)
Oct 07, 2020 0.9100 0.9200 0.8900 0.9000 352,479 -0.01(-1.10%)
Oct 06, 2020 0.9100 0.9500 0.9100 0.9100 471,103 -0.01(-1.52%)
Oct 05, 2020 0.9241 0.9298 0.9000 0.9240 428,617 +0.02(+2.31%)
Oct 02, 2020 0.9100 0.9288 0.8900 0.9031 551,200 -0.03(-2.89%)
Oct 01, 2020 0.9300 0.9400 0.9000 0.9300 503,738 +0.00(+0.00%)
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%)
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.