Cocrystal Pharma Inc (NQ: COCP )

1.530 USD -0.070 (-4.38%)
Official Closing Price Updated: 7:51 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 1.070 1.070 1.020 1.060 1,883,300 +0.00(+0.00%)
Aug 28, 2020 1.020 1.070 1.010 1.060 2,873,500 +0.02(+1.92%)
Aug 27, 2020 1.030 1.070 1.000 1.040 9,114,860 -0.32(-23.53%)
Aug 26, 2020 1.440 1.470 1.350 1.360 1,503,186 -0.07(-4.90%)
Aug 25, 2020 1.290 1.600 1.280 1.430 1,857,932 +0.06(+4.38%)
Aug 24, 2020 1.610 1.620 1.340 1.370 4,138,898 -0.27(-16.46%)
Aug 21, 2020 1.830 1.880 1.630 1.640 2,407,300 -0.24(-12.77%)
Aug 20, 2020 1.880 1.920 1.840 1.880 700,004 -0.01(-0.53%)
Aug 19, 2020 1.890 1.930 1.860 1.890 732,982 -0.05(-2.58%)
Aug 18, 2020 1.950 2.090 1.860 1.940 1,632,114 -0.01(-0.51%)
Aug 17, 2020 1.910 1.950 1.820 1.950 851,327 +0.03(+1.56%)
Aug 14, 2020 1.960 1.980 1.860 1.920 1,014,100 -0.02(-1.03%)
Aug 13, 2020 2.000 2.000 1.920 1.940 775,133 -0.06(-3.00%)
Aug 12, 2020 2.010 2.050 1.910 2.000 1,038,283 +0.03(+1.52%)
Aug 11, 2020 2.160 2.160 1.920 1.970 1,812,070 -0.18(-8.37%)
Aug 10, 2020 2.080 2.200 2.060 2.150 2,133,382 +0.11(+5.39%)
Aug 07, 2020 2.070 2.420 2.020 2.040 3,652,800 -0.04(-1.92%)
Aug 06, 2020 2.140 2.250 1.900 2.080 4,675,322 -0.12(-5.45%)
Aug 05, 2020 2.160 2.340 2.110 2.200 3,877,399 -0.11(-4.76%)
Aug 04, 2020 2.690 3.040 2.210 2.310 51,078,553 -0.55(-19.23%)
Aug 03, 2020 1.730 2.480 1.630 2.860 16,591,553 +1.17(+69.23%)
Jul 31, 2020 1.690 1.840 1.660 1.690 1,716,900 -0.04(-2.31%)
Jul 30, 2020 1.820 1.870 1.700 1.730 2,023,185 -0.12(-6.49%)
Jul 29, 2020 1.890 1.920 1.810 1.850 1,156,160 -0.03(-1.60%)
Jul 28, 2020 1.880 1.940 1.860 1.880 952,760 -0.03(-1.57%)
Jul 27, 2020 1.990 2.000 1.870 1.910 1,409,566 -0.08(-4.02%)
Jul 24, 2020 1.950 2.025 1.790 1.990 1,874,100 +0.06(+3.11%)
Jul 23, 2020 2.010 2.100 1.890 1.930 2,138,336 -0.12(-5.85%)
Jul 22, 2020 2.020 2.165 1.930 2.050 3,006,379 +0.01(+0.49%)
Jul 21, 2020 2.300 2.310 2.000 2.040 5,207,149 -0.18(-8.11%)
Jul 20, 2020 1.970 2.240 1.950 2.220 7,409,802 +0.28(+14.14%)
Jul 17, 2020 1.850 1.970 1.800 1.945 4,570,100 +0.15(+8.06%)
Jul 16, 2020 1.710 1.900 1.670 1.800 4,136,083 +0.06(+3.45%)
Jul 15, 2020 1.720 1.850 1.600 1.740 4,852,611 +0.01(+0.58%)
Jul 14, 2020 1.650 1.770 1.550 1.730 2,786,190 +0.06(+3.59%)
Jul 13, 2020 1.750 1.800 1.650 1.670 2,680,404 -0.12(-6.70%)
Jul 10, 2020 1.790 2.080 1.740 1.790 9,654,900 -0.04(-2.19%)
Jul 09, 2020 1.840 1.850 1.680 1.830 3,696,430 +0.02(+1.10%)
Jul 08, 2020 1.790 1.840 1.620 1.810 11,106,777 +0.21(+13.12%)
Jul 07, 2020 1.530 1.640 1.480 1.600 4,621,130 +0.06(+3.90%)
Jul 06, 2020 1.510 1.560 1.450 1.540 2,366,245 +0.01(+0.65%)
Jul 02, 2020 1.450 1.550 1.350 1.530 3,320,600 +0.06(+4.08%)
Jul 01, 2020 1.510 1.530 1.450 1.470 2,811,522 -0.05(-3.29%)
Jun 30, 2020 1.470 1.610 1.420 1.520 4,030,600 +0.03(+2.01%)
Jun 29, 2020 1.550 1.570 1.460 1.490 2,684,334 -0.08(-5.10%)
Jun 26, 2020 1.640 1.670 1.450 1.570 7,263,100 -0.01(-0.63%)
Jun 25, 2020 1.580 1.700 1.400 1.580 9,603,334 +0.10(+6.76%)
Jun 24, 2020 1.330 1.560 1.290 1.480 12,894,949 +0.16(+12.12%)
Jun 23, 2020 1.370 1.380 1.270 1.320 2,406,971 -0.01(-0.75%)
Jun 22, 2020 1.320 1.390 1.260 1.330 2,852,624 +0.03(+2.31%)
Jun 19, 2020 1.230 1.320 1.230 1.300 1,865,600 +0.07(+5.69%)
Jun 18, 2020 1.280 1.350 1.220 1.230 2,083,723 -0.07(-5.38%)
Jun 17, 2020 1.350 1.360 1.140 1.300 5,098,019 -0.06(-4.41%)
Jun 16, 2020 1.530 1.540 1.330 1.360 7,303,155 +0.00(+0.00%)
Jun 15, 2020 1.310 1.540 1.250 1.360 9,526,302 -0.07(-4.90%)
Jun 12, 2020 1.080 1.520 1.080 1.430 25,300,200 +0.38(+36.19%)
Jun 11, 2020 1.090 1.190 1.040 1.050 2,400,160 -0.15(-12.50%)
Jun 10, 2020 1.060 1.240 1.010 1.200 6,958,642 +0.13(+12.15%)
Jun 09, 2020 1.090 1.140 1.020 1.070 3,203,426 +0.07(+7.00%)
Jun 08, 2020 0.9400 1.020 0.9100 1.000 4,899,461 +0.07(+7.53%)
Jun 05, 2020 0.9600 0.9600 0.9019 0.9300 1,574,700 -0.02(-2.11%)
Jun 04, 2020 0.9300 1.100 0.9100 0.9500 4,236,644 +0.03(+3.26%)
Jun 03, 2020 0.9400 0.9400 0.9000 0.9200 1,439,549 -0.02(-1.71%)
Jun 02, 2020 0.9500 0.9594 0.9230 0.9360 1,378,854 -0.01(-1.47%)
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.