Cocrystal Pharma Inc (NQ: COCP )

1.510 USD -0.020 (-1.31%)
Official Closing Price Updated: 7:57 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 1.360 1.360 1.360 1,442,876 -0.06(-4.23%)
Dec 30, 2020 1.400 1.450 1.370 1.420 1,442,876 +0.00(+0.00%)
Dec 29, 2020 1.480 1.490 1.400 1.420 1,590,532 -0.06(-4.05%)
Dec 28, 2020 1.550 1.570 1.460 1.480 1,510,232 -0.07(-4.52%)
Dec 24, 2020 1.600 1.655 1.500 1.550 2,279,500 +0.05(+3.33%)
Dec 23, 2020 1.540 1.540 1.470 1.500 1,223,143 -0.01(-0.66%)
Dec 22, 2020 1.570 1.610 1.500 1.510 3,318,923 -0.17(-10.12%)
Dec 21, 2020 1.590 1.680 1.440 1.680 3,985,023 +0.14(+9.09%)
Dec 18, 2020 1.360 1.590 1.320 1.540 3,444,800 +0.17(+12.41%)
Dec 17, 2020 1.470 1.470 1.340 1.370 1,559,866 -0.06(-4.20%)
Dec 16, 2020 1.480 1.500 1.410 1.430 1,195,044 -0.04(-2.72%)
Dec 15, 2020 1.540 1.550 1.450 1.470 1,730,062 -0.04(-2.65%)
Dec 14, 2020 1.600 1.600 1.500 1.510 1,437,223 -0.04(-2.58%)
Dec 11, 2020 1.560 1.595 1.490 1.550 1,628,000 -0.06(-3.73%)
Dec 10, 2020 1.540 1.630 1.510 1.610 1,471,128 +0.07(+4.55%)
Dec 09, 2020 1.650 1.670 1.500 1.540 2,689,755 -0.09(-5.52%)
Dec 08, 2020 1.700 1.700 1.610 1.630 2,062,682 -0.07(-4.12%)
Dec 07, 2020 1.740 1.740 1.600 1.700 3,032,600 +0.04(+2.41%)
Dec 04, 2020 1.750 1.750 1.570 1.660 3,432,300 +0.02(+1.22%)
Dec 03, 2020 1.670 1.710 1.600 1.640 2,968,819 +0.11(+7.19%)
Dec 02, 2020 1.600 1.770 1.380 1.530 6,486,870 -0.12(-7.27%)
Dec 01, 2020 2.160 2.230 1.550 1.650 15,236,186 -0.51(-23.61%)
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%)
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.