Cocrystal Pharma Inc (NQ: COCP )

1.150 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2021 1.130 1.155 1.100 1.150 5,874,869 -0.01(-0.86%)
Jul 30, 2021 1.130 1.190 1.080 1.160 17,128,672 -0.04(-3.33%)
Jul 29, 2021 1.380 1.490 1.160 1.200 152,271,209 +0.10(+9.09%)
Jul 28, 2021 1.100 1.125 1.090 1.100 742,404 +0.00(+0.00%)
Jul 27, 2021 1.110 1.120 1.060 1.100 2,499,178 +0.00(+0.00%)
Jul 26, 2021 1.130 1.159 1.100 1.100 1,271,584 -0.04(-3.51%)
Jul 23, 2021 1.160 1.180 1.130 1.140 1,432,623 -0.02(-1.72%)
Jul 22, 2021 1.140 1.190 1.120 1.160 2,076,069 +0.02(+1.75%)
Jul 21, 2021 1.100 1.150 1.100 1.140 1,218,078 +0.03(+2.70%)
Jul 20, 2021 1.160 1.160 1.100 1.110 1,521,159 -0.03(-2.63%)
Jul 19, 2021 1.110 1.170 1.060 1.140 3,441,752 +0.03(+2.70%)
Jul 16, 2021 1.120 1.135 1.080 1.110 1,438,246 -0.03(-2.63%)
Jul 15, 2021 1.100 1.150 1.060 1.140 2,163,593 +0.07(+6.54%)
Jul 14, 2021 1.110 1.120 1.070 1.070 2,026,820 -0.04(-3.60%)
Jul 13, 2021 1.150 1.150 1.110 1.110 761,595 -0.03(-2.63%)
Jul 12, 2021 1.200 1.200 1.140 1.140 738,086 -0.06(-4.60%)
Jul 09, 2021 1.150 1.200 1.130 1.195 1,051,233 +0.05(+3.91%)
Jul 08, 2021 1.100 1.160 1.080 1.150 1,156,887 +0.03(+2.68%)
Jul 07, 2021 1.140 1.170 1.100 1.120 1,388,907 -0.04(-3.45%)
Jul 06, 2021 1.220 1.220 1.140 1.160 1,993,720 -0.04(-3.33%)
Jul 02, 2021 1.250 1.260 1.180 1.200 2,350,992 -0.05(-4.00%)
Jul 01, 2021 1.250 1.270 1.230 1.250 1,264,599 +0.00(+0.00%)
Jun 30, 2021 1.280 1.300 1.240 1.250 1,634,664 -0.06(-4.58%)
Jun 29, 2021 1.300 1.310 1.250 1.310 1,994,263 -0.01(-0.76%)
Jun 28, 2021 1.340 1.350 1.300 1.320 1,548,130 -0.03(-2.22%)
Jun 25, 2021 1.350 1.370 1.320 1.350 2,292,548 +0.01(+0.75%)
Jun 24, 2021 1.340 1.350 1.330 1.340 1,962,411 +0.00(+0.00%)
Jun 23, 2021 1.310 1.345 1.301 1.340 2,313,486 +0.03(+2.29%)
Jun 22, 2021 1.280 1.310 1.230 1.310 2,492,029 +0.02(+1.55%)
Jun 21, 2021 1.300 1.330 1.230 1.290 3,491,300 -0.01(-0.77%)
Jun 18, 2021 1.330 1.380 1.290 1.300 5,912,139 +0.00(+0.00%)
Jun 17, 2021 1.310 1.330 1.280 1.300 2,229,154 +0.00(+0.00%)
Jun 16, 2021 1.300 1.325 1.250 1.300 2,386,137 +0.01(+0.78%)
Jun 15, 2021 1.330 1.359 1.250 1.290 4,673,801 -0.08(-5.84%)
Jun 14, 2021 1.360 1.420 1.310 1.370 17,739,238 +0.12(+9.60%)
Jun 11, 2021 1.240 1.250 1.225 1.250 1,228,845 +0.01(+0.81%)
Jun 10, 2021 1.280 1.300 1.220 1.240 2,171,153 -0.04(-3.13%)
Jun 09, 2021 1.250 1.310 1.240 1.280 4,122,898 +0.03(+2.40%)
Jun 08, 2021 1.260 1.270 1.200 1.250 2,437,552 +0.00(+0.00%)
Jun 07, 2021 1.210 1.270 1.200 1.250 3,707,309 +0.03(+2.46%)
Jun 04, 2021 1.230 1.250 1.200 1.220 2,535,818 +0.00(+0.00%)
Jun 03, 2021 1.220 1.225 1.170 1.220 3,613,518 -0.01(-0.81%)
Jun 02, 2021 1.170 1.230 1.150 1.230 3,815,552 +0.07(+6.03%)
Jun 01, 2021 1.120 1.180 1.110 1.160 2,772,469 +0.03(+2.65%)
May 28, 2021 1.120 1.180 1.120 1.130 2,796,464 -0.01(-0.88%)
May 27, 2021 1.160 1.180 1.130 1.140 2,785,505 -0.02(-1.72%)
May 26, 2021 1.080 1.180 1.080 1.160 4,104,311 +0.05(+4.50%)
May 25, 2021 1.120 1.130 1.090 1.110 3,213,836 -0.01(-0.89%)
May 24, 2021 1.140 1.140 1.100 1.120 2,941,459 -0.03(-2.61%)
May 21, 2021 1.130 1.150 1.120 1.150 2,770,610 +0.01(+0.88%)
May 20, 2021 1.130 1.150 1.100 1.140 3,723,730 +0.04(+3.64%)
May 19, 2021 1.120 1.160 1.090 1.100 7,195,095 -0.06(-5.17%)
May 18, 2021 1.110 1.200 1.110 1.160 4,958,332 +0.04(+3.57%)
May 17, 2021 1.140 1.150 1.100 1.120 3,961,994 -0.01(-0.88%)
May 14, 2021 1.120 1.190 1.100 1.130 11,410,509 +0.05(+4.63%)
May 13, 2021 1.110 1.140 1.060 1.080 10,195,844 -0.03(-2.70%)
May 12, 2021 1.150 1.210 1.090 1.110 14,977,530 -0.06(-5.13%)
May 11, 2021 1.120 1.260 1.120 1.170 24,038,999 -0.02(-1.68%)
May 10, 2021 1.310 1.310 1.180 1.190 21,068,422 -0.13(-9.85%)
May 07, 2021 1.380 1.400 1.300 1.320 20,644,996 -0.08(-5.71%)
May 06, 2021 1.390 1.420 1.310 1.400 38,777,207 -0.07(-4.76%)
May 05, 2021 1.570 1.610 1.420 1.470 115,949,540 -0.67(-31.31%)
May 04, 2021 1.650 3.460 1.530 2.140 633,534,317 +0.90(+72.58%)
May 03, 2021 1.310 1.350 1.180 1.240 1,212,601 +0.06(+5.08%)
Apr 30, 2021 1.200 1.240 1.175 1.180 394,400 -0.04(-3.28%)
Apr 29, 2021 1.270 1.290 1.200 1.220 874,030 -0.04(-3.17%)
Apr 28, 2021 1.240 1.290 1.220 1.260 358,854 +0.02(+1.61%)
Apr 27, 2021 1.240 1.290 1.230 1.240 324,969 -0.02(-1.59%)
Apr 26, 2021 1.280 1.290 1.240 1.260 378,966 -0.00(-0.40%)
Apr 23, 2021 1.190 1.280 1.185 1.265 384,600 +0.07(+6.30%)
Apr 22, 2021 1.220 1.250 1.170 1.190 408,060 +0.00(+0.00%)
Apr 21, 2021 1.130 1.220 1.120 1.190 381,978 +0.06(+5.31%)
Apr 20, 2021 1.170 1.220 1.120 1.130 481,747 -0.07(-5.83%)
Apr 19, 2021 1.200 1.230 1.120 1.200 693,197 +0.00(+0.00%)
Apr 16, 2021 1.150 1.230 1.120 1.200 624,500 -0.01(-0.83%)
Apr 15, 2021 1.290 1.320 1.110 1.210 984,845 -0.08(-6.20%)
Apr 14, 2021 1.280 1.340 1.280 1.290 377,907 -0.01(-0.77%)
Apr 13, 2021 1.300 1.340 1.270 1.300 410,726 -0.02(-1.52%)
Apr 12, 2021 1.370 1.390 1.300 1.320 705,196 -0.09(-6.38%)
Apr 09, 2021 1.470 1.530 1.400 1.410 501,800 -0.07(-4.73%)
Apr 08, 2021 1.500 1.600 1.400 1.480 2,453,263 +0.01(+0.68%)
Apr 07, 2021 1.360 1.730 1.330 1.470 7,104,891 +0.10(+7.30%)
Apr 06, 2021 1.400 1.410 1.350 1.370 427,961 -0.05(-3.52%)
Apr 05, 2021 1.450 1.460 1.360 1.420 509,187 -0.01(-0.70%)
Apr 01, 2021 1.440 1.440 1.320 1.430 705,000 +0.04(+2.88%)
Mar 31, 2021 1.360 1.410 1.320 1.390 453,947 +0.04(+2.96%)
Mar 30, 2021 1.300 1.370 1.260 1.350 281,432 +0.05(+3.85%)
Mar 29, 2021 1.400 1.410 1.300 1.300 458,673 -0.10(-7.14%)
Mar 26, 2021 1.430 1.440 1.330 1.400 430,600 -0.04(-2.78%)
Mar 25, 2021 1.340 1.440 1.280 1.440 858,653 +0.05(+3.60%)
Mar 24, 2021 1.440 1.490 1.370 1.390 746,597 -0.01(-0.71%)
Mar 23, 2021 1.510 1.530 1.390 1.400 1,032,790 -0.15(-9.68%)
Mar 22, 2021 1.560 1.610 1.490 1.550 861,972 -0.04(-2.52%)
Mar 19, 2021 1.500 1.590 1.470 1.590 881,200 +0.08(+5.30%)
Mar 18, 2021 1.600 1.650 1.500 1.510 1,538,471 -0.13(-7.93%)
Mar 17, 2021 1.610 1.700 1.560 1.640 1,460,097 +0.05(+3.14%)
Mar 16, 2021 1.650 1.740 1.550 1.590 3,000,344 -0.06(-3.64%)
Mar 15, 2021 1.600 1.660 1.550 1.650 1,346,815 +0.07(+4.43%)
Mar 12, 2021 1.620 1.640 1.540 1.580 796,100 -0.08(-4.82%)
Mar 11, 2021 1.540 1.670 1.500 1.660 988,377 +0.18(+12.16%)
Mar 10, 2021 1.580 1.590 1.420 1.480 1,325,573 -0.06(-3.90%)
Mar 09, 2021 1.410 1.540 1.390 1.540 741,036 +0.15(+10.79%)
Mar 08, 2021 1.470 1.500 1.360 1.390 788,316 -0.02(-1.42%)
Mar 05, 2021 1.360 1.410 1.200 1.410 1,845,400 +0.03(+2.17%)
Mar 04, 2021 1.520 1.520 1.320 1.380 2,563,640 -0.15(-9.80%)
Mar 03, 2021 1.650 1.660 1.470 1.530 1,290,590 -0.07(-4.38%)
Mar 02, 2021 1.600 1.650 1.580 1.600 886,201 +0.02(+1.27%)
Mar 01, 2021 1.610 1.690 1.520 1.580 1,107,927 +0.01(+0.64%)
Feb 26, 2021 1.640 1.680 1.500 1.570 1,307,400 -0.07(-4.27%)
Feb 25, 2021 1.700 1.740 1.590 1.640 1,343,102 -0.08(-4.65%)
Feb 24, 2021 1.680 1.780 1.650 1.720 1,179,388 +0.04(+2.38%)
Feb 23, 2021 1.620 1.720 1.510 1.680 2,084,898 -0.11(-6.15%)
Feb 22, 2021 1.880 1.920 1.750 1.790 2,423,711 -0.14(-7.25%)
Feb 19, 2021 1.950 1.970 1.880 1.930 1,410,000 +0.02(+1.05%)
Feb 18, 2021 2.000 2.010 1.860 1.910 2,374,612 -0.11(-5.45%)
Feb 17, 2021 2.170 2.200 1.900 2.020 3,061,709 -0.14(-6.48%)
Feb 16, 2021 2.120 2.200 2.050 2.160 3,249,138 +0.13(+6.40%)
Feb 12, 2021 2.010 2.070 1.940 2.030 1,805,000 +0.01(+0.50%)
Feb 11, 2021 2.120 2.120 1.980 2.020 2,508,967 -0.10(-4.72%)
Feb 10, 2021 2.230 2.250 1.970 2.120 4,105,508 -0.05(-2.30%)
Feb 09, 2021 2.200 2.250 2.070 2.170 2,767,568 -0.02(-0.91%)
Feb 08, 2021 2.050 2.290 2.010 2.190 5,194,800 +0.20(+10.05%)
Feb 05, 2021 2.040 2.060 1.920 1.990 2,670,800 +0.00(+0.00%)
Feb 04, 2021 1.990 2.080 1.870 1.990 4,755,398 +0.09(+4.74%)
Feb 03, 2021 1.760 2.000 1.760 1.900 3,843,847 +0.16(+9.20%)
Feb 02, 2021 1.800 1.830 1.680 1.740 2,526,444 -0.05(-2.79%)
Feb 01, 2021 1.800 1.880 1.710 1.790 2,588,473 +0.07(+4.07%)
Jan 29, 2021 1.710 1.880 1.670 1.720 3,675,300 +0.05(+2.99%)
Jan 28, 2021 1.760 1.800 1.610 1.670 2,395,947 -0.04(-2.34%)
Jan 27, 2021 1.870 1.900 1.700 1.710 4,460,474 -0.23(-11.86%)
Jan 26, 2021 1.990 2.030 1.920 1.940 2,754,419 -0.08(-3.96%)
Jan 25, 2021 2.160 2.190 1.770 2.020 5,950,181 -0.09(-4.27%)
Jan 22, 2021 2.090 2.150 1.917 2.110 5,574,800 -0.10(-4.52%)
Jan 21, 2021 2.260 2.300 2.030 2.210 6,653,832 -0.14(-5.96%)
Jan 20, 2021 2.270 2.540 1.880 2.350 21,810,327 +0.16(+7.31%)
Jan 19, 2021 1.690 2.450 1.580 2.190 26,349,006 +0.68(+45.03%)
Jan 15, 2021 1.590 1.590 1.500 1.510 1,659,300 -0.02(-1.31%)
Jan 14, 2021 1.480 1.580 1.460 1.530 1,207,164 +0.04(+2.68%)
Jan 13, 2021 1.530 1.560 1.460 1.490 1,569,198 -0.06(-3.87%)
Jan 12, 2021 1.460 1.580 1.440 1.550 2,111,437 +0.09(+6.16%)
Jan 11, 2021 1.400 1.500 1.390 1.460 1,235,026 +0.03(+2.10%)
Jan 08, 2021 1.410 1.475 1.380 1.430 1,376,800 +0.02(+1.42%)
Jan 07, 2021 1.380 1.430 1.380 1.410 941,395 +0.03(+2.17%)
Jan 06, 2021 1.440 1.460 1.350 1.380 1,332,309 -0.05(-3.50%)
Jan 05, 2021 1.410 1.460 1.360 1.430 1,296,071 +0.02(+1.42%)
Jan 04, 2021 1.350 1.420 1.250 1.410 2,222,046 +0.05(+3.68%)
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%)
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.