Cocrystal Pharma Inc (NQ: COCP )

1.130 USD -0.070 (-5.83%)
Official Closing Price Updated: 6:26 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 0.9500 0.9700 0.9310 0.9650 1,126,200 +0.00(+0.08%)
May 28, 2020 0.9830 1.000 0.9510 0.9642 944,630 -0.04(-3.58%)
May 27, 2020 1.000 1.020 0.9410 1.000 2,212,817 -0.01(-0.99%)
May 26, 2020 0.9900 1.020 0.9400 1.010 2,760,258 +0.05(+5.21%)
May 22, 2020 0.9300 1.070 0.9211 0.9600 4,162,700 +0.02(+1.80%)
May 21, 2020 0.9100 0.9900 0.9000 0.9430 2,175,664 +0.03(+3.47%)
May 20, 2020 0.9226 0.9300 0.8950 0.9114 1,222,394 -0.01(-0.70%)
May 19, 2020 0.9400 0.9698 0.9100 0.9178 1,281,549 -0.02(-2.35%)
May 18, 2020 0.9300 0.9800 0.9070 0.9399 1,895,551 +0.03(+3.54%)
May 15, 2020 0.9000 0.9400 0.8750 0.9078 3,207,500 -0.01(-1.33%)
May 14, 2020 0.9500 0.9700 0.8700 0.9200 1,483,279 -0.03(-3.16%)
May 13, 2020 1.000 1.040 0.9100 0.9500 2,979,303 -0.06(-5.94%)
May 12, 2020 0.9800 1.080 0.9500 1.010 3,340,412 +0.06(+6.32%)
May 11, 2020 0.9900 0.9900 0.9300 0.9500 2,641,142 +0.01(+1.34%)
May 08, 2020 0.9300 0.9700 0.9100 0.9374 1,298,400 +0.01(+0.80%)
May 07, 2020 0.9100 0.9590 0.8910 0.9300 1,301,165 +0.00(+0.00%)
May 06, 2020 0.9400 0.9500 0.8900 0.9300 628,947 -0.01(-1.06%)
May 05, 2020 0.9000 0.9800 0.8500 0.9400 1,519,836 +0.04(+4.44%)
May 04, 2020 0.8800 0.9300 0.8500 0.9000 663,765 +0.00(+0.45%)
May 01, 2020 0.9118 0.9400 0.8800 0.8960 1,259,200 -0.05(-4.98%)
Apr 30, 2020 0.9400 0.9544 0.9140 0.9430 1,427,385 +0.01(+1.40%)
Apr 29, 2020 0.9600 0.9700 0.9000 0.9300 1,335,005 -0.01(-1.27%)
Apr 28, 2020 0.9900 0.9989 0.9300 0.9420 1,214,008 -0.00(-0.32%)
Apr 27, 2020 0.9400 0.9899 0.9200 0.9450 1,518,158 +0.03(+3.60%)
Apr 24, 2020 0.8800 0.9400 0.8730 0.9122 1,546,000 +0.01(+1.36%)
Apr 23, 2020 0.8700 0.9900 0.8400 0.9000 3,874,386 -0.01(-1.10%)
Apr 22, 2020 1.180 1.220 0.9000 0.9100 11,622,595 -0.10(-9.90%)
Apr 21, 2020 0.9000 1.080 0.8700 1.010 6,704,300 +0.13(+14.77%)
Apr 20, 2020 0.8800 0.9100 0.8100 0.8800 1,603,052 +0.03(+3.93%)
Apr 17, 2020 0.9030 0.9500 0.8301 0.8467 1,977,600 -0.06(-6.16%)
Apr 16, 2020 0.9751 0.9900 0.8201 0.9023 1,591,505 -0.10(-9.77%)
Apr 15, 2020 0.9000 1.040 0.8800 1.000 2,718,298 -0.05(-4.76%)
Apr 14, 2020 0.7800 1.070 0.7600 1.050 7,846,383 +0.28(+35.66%)
Apr 13, 2020 0.7500 0.7755 0.7200 0.7740 983,789 -0.01(-0.90%)
Apr 09, 2020 0.7999 0.8200 0.7500 0.7810 1,539,500 -0.08(-9.19%)
Apr 08, 2020 0.7300 0.9200 0.7300 0.8600 4,074,870 +0.13(+17.81%)
Apr 07, 2020 0.7200 0.7600 0.7000 0.7300 1,309,703 +0.00(+0.00%)
Apr 06, 2020 0.7200 0.7799 0.6700 0.7300 2,011,132 +0.02(+2.82%)
Apr 03, 2020 0.7300 0.7300 0.6720 0.7100 1,014,300 -0.01(-1.39%)
Apr 02, 2020 0.6800 0.7400 0.6500 0.7200 1,580,273 +0.03(+3.60%)
Apr 01, 2020 0.6800 0.7000 0.6100 0.6950 668,735 -0.02(-2.11%)
Mar 31, 2020 0.7100 0.7200 0.6700 0.7100 770,141 -0.01(-1.07%)
Mar 30, 2020 0.7253 0.7389 0.6610 0.7177 2,033,696 -0.05(-6.18%)
Mar 27, 2020 0.6726 0.7800 0.6500 0.7650 3,350,400 +0.08(+12.50%)
Mar 26, 2020 0.6600 0.6998 0.6501 0.6800 1,295,605 +0.01(+1.49%)
Mar 25, 2020 0.6800 0.7000 0.6000 0.6700 1,565,867 -0.05(-6.94%)
Mar 24, 2020 0.7600 0.7600 0.6700 0.7200 1,986,956 -0.05(-6.49%)
Mar 23, 2020 0.7787 0.8190 0.7300 0.7700 1,874,813 +0.01(+1.32%)
Mar 20, 2020 0.7000 0.7800 0.6710 0.7600 2,142,200 +0.06(+8.57%)
Mar 19, 2020 0.6600 0.8200 0.6400 0.7000 3,929,847 +0.01(+1.45%)
Mar 18, 2020 0.7500 0.8400 0.6000 0.6900 2,953,401 -0.02(-2.82%)
Mar 17, 2020 0.7100 0.8600 0.6600 0.7100 3,536,796 +0.02(+2.90%)
Mar 16, 2020 0.6500 0.7700 0.6200 0.6900 3,816,793 -0.13(-15.37%)
Mar 13, 2020 0.9700 1.010 0.7350 0.8153 4,756,800 -0.18(-18.47%)
Mar 12, 2020 1.290 1.300 0.8900 1.000 6,503,433 -0.26(-20.63%)
Mar 11, 2020 1.130 1.320 1.100 1.260 7,993,573 +0.09(+7.69%)
Mar 10, 2020 1.370 1.400 1.080 1.170 8,434,326 -0.23(-16.43%)
Mar 09, 2020 1.700 2.240 1.310 1.400 44,106,178 +0.22(+18.64%)
Mar 06, 2020 1.200 1.220 1.010 1.180 11,358,900 +0.04(+3.51%)
Mar 05, 2020 1.190 1.240 1.110 1.140 3,239,170 -0.06(-5.00%)
Mar 04, 2020 1.200 1.290 1.100 1.200 4,739,257 +0.05(+4.35%)
Mar 03, 2020 1.290 1.290 1.100 1.150 4,106,696 -0.22(-16.06%)
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.