Cocrystal Pharma Inc (NQ: COCP )

1.570 USD -0.070 (-4.27%)
Official Closing Price Updated: 7:01 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 0.7430 0.7769 0.7400 0.7400 312,300 +0.01(+0.68%)
Oct 31, 2019 0.8200 0.8200 0.7200 0.7350 574,731 -0.40(-35.53%)
Oct 30, 2019 1.110 1.140 1.080 1.140 10,749 +0.08(+7.55%)
Oct 29, 2019 1.100 1.160 1.050 1.060 12,197 -0.06(-5.36%)
Oct 28, 2019 1.100 1.120 1.085 1.120 15,443 +0.04(+3.70%)
Oct 25, 2019 1.150 1.150 1.060 1.080 13,200 -0.07(-6.09%)
Oct 24, 2019 1.130 1.190 1.060 1.150 15,328 +0.00(+0.00%)
Oct 23, 2019 1.020 1.170 0.8600 1.150 74,846 +0.14(+13.30%)
Oct 22, 2019 1.070 1.120 0.9800 1.015 63,194 -0.05(-4.25%)
Oct 21, 2019 1.260 1.279 1.060 1.060 73,390 -0.24(-18.46%)
Oct 18, 2019 1.300 1.426 1.300 1.300 3,500 +0.01(+0.78%)
Oct 17, 2019 1.500 1.500 1.290 1.290 12,484 -0.21(-14.00%)
Oct 16, 2019 1.350 1.500 1.220 1.500 25,361 +0.18(+13.64%)
Oct 15, 2019 1.210 1.540 1.180 1.320 75,591 +0.10(+8.20%)
Oct 14, 2019 1.380 1.430 1.150 1.220 62,794 -0.28(-18.67%)
Oct 11, 2019 1.370 1.510 1.370 1.500 6,400 +0.17(+12.78%)
Oct 10, 2019 1.550 1.580 1.310 1.330 51,032 -0.21(-13.64%)
Oct 09, 2019 1.800 1.821 1.530 1.540 39,523 -0.26(-14.44%)
Oct 08, 2019 2.040 2.080 1.772 1.800 15,366 -0.17(-8.63%)
Oct 07, 2019 2.040 2.040 1.970 1.970 932 -0.06(-2.96%)
Oct 04, 2019 2.020 2.030 2.020 2.030 700 +0.03(+1.50%)
Oct 03, 2019 1.980 2.000 1.900 2.000 8,069 +0.04(+2.04%)
Oct 02, 2019 2.060 2.080 1.900 1.960 2,023 -0.09(-4.39%)
Oct 01, 2019 2.060 2.060 1.940 2.050 2,074 +0.00(+0.00%)
Sep 30, 2019 2.050 2.100 2.030 2.050 5,009 +0.02(+0.99%)
Sep 27, 2019 2.090 2.181 2.030 2.030 2,200 -0.04(-1.79%)
Sep 26, 2019 2.080 2.180 2.067 2.067 4,529 -0.13(-6.05%)
Sep 25, 2019 2.030 2.200 1.920 2.200 18,852 +0.18(+8.91%)
Sep 24, 2019 2.050 2.150 2.020 2.020 3,034 +0.02(+1.00%)
Sep 23, 2019 2.050 2.185 2.000 2.000 4,091 -0.13(-6.32%)
Sep 20, 2019 2.060 2.290 2.020 2.135 14,500 +0.12(+6.22%)
Sep 19, 2019 1.940 2.020 1.940 2.010 2,557 +0.01(+0.50%)
Sep 18, 2019 1.950 2.150 1.950 2.000 1,298 +0.17(+9.29%)
Sep 17, 2019 1.860 2.060 1.830 1.830 8,855 +0.00(+0.00%)
Sep 16, 2019 1.802 1.830 1.802 1.830 3,241 +0.03(+1.67%)
Sep 13, 2019 1.832 1.832 1.752 1.800 1,500 -0.05(-2.70%)
Sep 12, 2019 1.750 1.850 1.750 1.850 14,213 +0.17(+9.79%)
Sep 11, 2019 1.810 1.816 1.685 1.685 6,657 -0.12(-6.91%)
Sep 10, 2019 1.740 1.851 1.740 1.810 3,119 +0.07(+4.32%)
Sep 09, 2019 1.860 1.860 1.630 1.735 10,765 -0.16(-8.66%)
Sep 06, 2019 1.960 1.960 1.844 1.899 21,200 -0.05(-2.40%)
Sep 05, 2019 2.030 2.030 1.930 1.946 11,035 -0.06(-3.17%)
Sep 04, 2019 2.280 2.280 1.950 2.010 14,461 -0.24(-10.67%)
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.