Cocrystal Pharma Inc (NQ: COCP )

2.190 USD +0.300 (+15.87%)
Streaming Delayed Price Updated: 11:06 AM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.