Cocrystal Pharma Inc (NQ: COCP )

1.160 USD -0.040 (-3.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
Sep 01, 2020 1.060 1.060 0.9500 1.000 2,842,035 -0.06(-5.66%)
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%)
Jun 01, 2020 0.9700 0.9700 0.9400 0.9500 942,605 -0.02(-1.55%)
May 29, 2020 0.9500 0.9700 0.9310 0.9650 1,126,200 +0.00(+0.08%)
May 28, 2020 0.9830 1.000 0.9510 0.9642 944,630 -0.04(-3.58%)
May 27, 2020 1.000 1.020 0.9410 1.000 2,212,817 -0.01(-0.99%)
May 26, 2020 0.9900 1.020 0.9400 1.010 2,760,258 +0.05(+5.21%)
May 22, 2020 0.9300 1.070 0.9211 0.9600 4,162,700 +0.02(+1.80%)
May 21, 2020 0.9100 0.9900 0.9000 0.9430 2,175,664 +0.03(+3.47%)
May 20, 2020 0.9226 0.9300 0.8950 0.9114 1,222,394 -0.01(-0.70%)
May 19, 2020 0.9400 0.9698 0.9100 0.9178 1,281,549 -0.02(-2.35%)
May 18, 2020 0.9300 0.9800 0.9070 0.9399 1,895,551 +0.03(+3.54%)
May 15, 2020 0.9000 0.9400 0.8750 0.9078 3,207,500 -0.01(-1.33%)
May 14, 2020 0.9500 0.9700 0.8700 0.9200 1,483,279 -0.03(-3.16%)
May 13, 2020 1.000 1.040 0.9100 0.9500 2,979,303 -0.06(-5.94%)
May 12, 2020 0.9800 1.080 0.9500 1.010 3,340,412 +0.06(+6.32%)
May 11, 2020 0.9900 0.9900 0.9300 0.9500 2,641,142 +0.01(+1.34%)
May 08, 2020 0.9300 0.9700 0.9100 0.9374 1,298,400 +0.01(+0.80%)
May 07, 2020 0.9100 0.9590 0.8910 0.9300 1,301,165 +0.00(+0.00%)
May 06, 2020 0.9400 0.9500 0.8900 0.9300 628,947 -0.01(-1.06%)
May 05, 2020 0.9000 0.9800 0.8500 0.9400 1,519,836 +0.04(+4.44%)
May 04, 2020 0.8800 0.9300 0.8500 0.9000 663,765 +0.00(+0.45%)
May 01, 2020 0.9118 0.9400 0.8800 0.8960 1,259,200 -0.05(-4.98%)
Apr 30, 2020 0.9400 0.9544 0.9140 0.9430 1,427,385 +0.01(+1.40%)
Apr 29, 2020 0.9600 0.9700 0.9000 0.9300 1,335,005 -0.01(-1.27%)
Apr 28, 2020 0.9900 0.9989 0.9300 0.9420 1,214,008 -0.00(-0.32%)
Apr 27, 2020 0.9400 0.9899 0.9200 0.9450 1,518,158 +0.03(+3.60%)
Apr 24, 2020 0.8800 0.9400 0.8730 0.9122 1,546,000 +0.01(+1.36%)
Apr 23, 2020 0.8700 0.9900 0.8400 0.9000 3,874,386 -0.01(-1.10%)
Apr 22, 2020 1.180 1.220 0.9000 0.9100 11,622,595 -0.10(-9.90%)
Apr 21, 2020 0.9000 1.080 0.8700 1.010 6,704,300 +0.13(+14.77%)
Apr 20, 2020 0.8800 0.9100 0.8100 0.8800 1,603,052 +0.03(+3.93%)
Apr 17, 2020 0.9030 0.9500 0.8301 0.8467 1,977,600 -0.06(-6.16%)
Apr 16, 2020 0.9751 0.9900 0.8201 0.9023 1,591,505 -0.10(-9.77%)
Apr 15, 2020 0.9000 1.040 0.8800 1.000 2,718,298 -0.05(-4.76%)
Apr 14, 2020 0.7800 1.070 0.7600 1.050 7,846,383 +0.28(+35.66%)
Apr 13, 2020 0.7500 0.7755 0.7200 0.7740 983,789 -0.01(-0.90%)
Apr 09, 2020 0.7999 0.8200 0.7500 0.7810 1,539,500 -0.08(-9.19%)
Apr 08, 2020 0.7300 0.9200 0.7300 0.8600 4,074,870 +0.13(+17.81%)
Apr 07, 2020 0.7200 0.7600 0.7000 0.7300 1,309,703 +0.00(+0.00%)
Apr 06, 2020 0.7200 0.7799 0.6700 0.7300 2,011,132 +0.02(+2.82%)
Apr 03, 2020 0.7300 0.7300 0.6720 0.7100 1,014,300 -0.01(-1.39%)
Apr 02, 2020 0.6800 0.7400 0.6500 0.7200 1,580,273 +0.03(+3.60%)
Apr 01, 2020 0.6800 0.7000 0.6100 0.6950 668,735 -0.02(-2.11%)
Mar 31, 2020 0.7100 0.7200 0.6700 0.7100 770,141 -0.01(-1.07%)
Mar 30, 2020 0.7253 0.7389 0.6610 0.7177 2,033,696 -0.05(-6.18%)
Mar 27, 2020 0.6726 0.7800 0.6500 0.7650 3,350,400 +0.08(+12.50%)
Mar 26, 2020 0.6600 0.6998 0.6501 0.6800 1,295,605 +0.01(+1.49%)
Mar 25, 2020 0.6800 0.7000 0.6000 0.6700 1,565,867 -0.05(-6.94%)
Mar 24, 2020 0.7600 0.7600 0.6700 0.7200 1,986,956 -0.05(-6.49%)
Mar 23, 2020 0.7787 0.8190 0.7300 0.7700 1,874,813 +0.01(+1.32%)
Mar 20, 2020 0.7000 0.7800 0.6710 0.7600 2,142,200 +0.06(+8.57%)
Mar 19, 2020 0.6600 0.8200 0.6400 0.7000 3,929,847 +0.01(+1.45%)
Mar 18, 2020 0.7500 0.8400 0.6000 0.6900 2,953,401 -0.02(-2.82%)
Mar 17, 2020 0.7100 0.8600 0.6600 0.7100 3,536,796 +0.02(+2.90%)
Mar 16, 2020 0.6500 0.7700 0.6200 0.6900 3,816,793 -0.13(-15.37%)
Mar 13, 2020 0.9700 1.010 0.7350 0.8153 4,756,800 -0.18(-18.47%)
Mar 12, 2020 1.290 1.300 0.8900 1.000 6,503,433 -0.26(-20.63%)
Mar 11, 2020 1.130 1.320 1.100 1.260 7,993,573 +0.09(+7.69%)
Mar 10, 2020 1.370 1.400 1.080 1.170 8,434,326 -0.23(-16.43%)
Mar 09, 2020 1.700 2.240 1.310 1.400 44,106,178 +0.22(+18.64%)
Mar 06, 2020 1.200 1.220 1.010 1.180 11,358,900 +0.04(+3.51%)
Mar 05, 2020 1.190 1.240 1.110 1.140 3,239,170 -0.06(-5.00%)
Mar 04, 2020 1.200 1.290 1.100 1.200 4,739,257 +0.05(+4.35%)
Mar 03, 2020 1.290 1.290 1.100 1.150 4,106,696 -0.22(-16.06%)
Mar 02, 2020 1.570 1.630 1.200 1.370 7,063,141 +0.04(+3.01%)
Feb 28, 2020 1.450 1.580 1.160 1.330 9,830,700 +0.05(+3.91%)
Feb 27, 2020 1.500 1.700 1.000 1.280 16,431,816 -0.49(-27.68%)
Feb 26, 2020 2.190 2.200 1.700 1.770 15,549,791 -0.42(-19.18%)
Feb 25, 2020 2.390 2.500 1.590 2.190 74,274,731 +0.86(+64.66%)
Feb 24, 2020 0.8000 1.570 0.6800 1.330 80,249,256 +0.83(+166.53%)
Feb 21, 2020 0.5301 0.5349 0.4736 0.4990 507,200 -0.02(-4.04%)
Feb 20, 2020 0.5300 0.5400 0.5000 0.5200 447,433 -0.00(-0.93%)
Feb 19, 2020 0.5699 0.5750 0.5200 0.5249 382,050 -0.04(-6.27%)
Feb 18, 2020 0.5600 0.5700 0.5200 0.5600 264,351 +0.03(+5.66%)
Feb 14, 2020 0.5480 0.5535 0.5150 0.5300 366,300 -0.02(-3.64%)
Feb 13, 2020 0.6700 0.6900 0.5400 0.5500 1,692,881 +0.03(+5.97%)
Feb 12, 2020 0.5225 0.5319 0.5050 0.5190 228,972 -0.02(-2.81%)
Feb 11, 2020 0.5340 0.5390 0.5220 0.5340 98,892 +0.01(+2.30%)
Feb 10, 2020 0.5400 0.5448 0.5210 0.5220 147,299 -0.02(-4.19%)
Feb 07, 2020 0.5600 0.5788 0.5000 0.5448 286,500 -0.00(-0.58%)
Feb 06, 2020 0.5600 0.5790 0.5400 0.5480 302,789 -0.01(-2.58%)
Feb 05, 2020 0.5660 0.5690 0.5321 0.5625 386,711 +0.00(+0.84%)
Feb 04, 2020 0.6200 0.6300 0.5500 0.5578 525,220 -0.04(-6.36%)
Feb 03, 2020 0.6700 0.6700 0.5750 0.5957 661,607 -0.03(-4.98%)
Jan 31, 2020 0.5620 0.6723 0.5620 0.6269 1,578,400 +0.08(+13.98%)
Jan 30, 2020 0.5500 0.5600 0.5000 0.5500 926,271 +0.01(+1.85%)
Jan 29, 2020 0.7350 0.7350 0.5236 0.5400 1,666,889 -0.24(-30.77%)
Jan 28, 2020 0.8900 0.9800 0.7200 0.7800 3,198,462 -0.04(-4.88%)
Jan 27, 2020 0.7900 0.8300 0.7100 0.8200 1,343,343 +0.06(+8.28%)
Jan 24, 2020 0.7110 0.7700 0.7110 0.7573 135,500 +0.03(+3.74%)
Jan 23, 2020 0.7200 0.8400 0.7000 0.7300 401,075 +0.02(+2.48%)
Jan 22, 2020 0.7490 0.7490 0.6601 0.7123 179,023 -0.04(-5.03%)
Jan 21, 2020 0.6200 0.7500 0.6200 0.7500 485,443 +0.14(+21.95%)
Jan 17, 2020 0.6395 0.7199 0.6111 0.6150 239,000 -0.03(-3.91%)
Jan 16, 2020 0.6800 0.7200 0.6200 0.6400 243,276 -0.04(-5.88%)
Jan 15, 2020 0.6400 0.7800 0.6300 0.6800 976,478 +0.06(+9.68%)
Jan 14, 2020 0.5200 0.6400 0.4800 0.6200 646,424 +0.12(+24.95%)
Jan 13, 2020 0.5000 0.5300 0.4500 0.4962 242,673 +0.02(+3.37%)
Jan 10, 2020 0.5100 0.5280 0.4800 0.4800 49,300 -0.02(-4.67%)
Jan 09, 2020 0.4706 0.5250 0.4650 0.5035 35,967 +0.00(+0.70%)
Jan 08, 2020 0.4980 0.5100 0.4529 0.5000 81,905 +0.01(+2.04%)
Jan 07, 2020 0.5200 0.5500 0.4500 0.4900 202,683 -0.06(-10.71%)
Jan 06, 2020 0.5460 0.5580 0.5103 0.5488 27,131 +0.01(+1.25%)
Jan 03, 2020 0.5400 0.5590 0.5050 0.5420 103,500 +0.00(+0.37%)
Jan 02, 2020 0.5030 0.5475 0.5025 0.5400 113,784 +0.04(+8.98%)
Dec 31, 2019 0.4700 0.5100 0.4700 0.4955 84,700 +0.03(+5.43%)
Dec 30, 2019 0.4500 0.4940 0.4500 0.4700 172,797 +0.02(+5.03%)
Dec 27, 2019 0.4690 0.4700 0.4450 0.4475 169,600 -0.01(-3.03%)
Dec 26, 2019 0.4500 0.4699 0.4325 0.4615 101,059 +0.02(+3.36%)
Dec 24, 2019 0.4300 0.4500 0.4250 0.4465 31,200 +0.02(+3.84%)
Dec 23, 2019 0.4050 0.4400 0.4050 0.4300 170,887 +0.02(+5.26%)
Dec 20, 2019 0.3881 0.4200 0.3880 0.4085 105,500 +0.02(+5.28%)
Dec 19, 2019 0.4115 0.4200 0.3880 0.3880 86,961 -0.02(-5.71%)
Dec 18, 2019 0.4200 0.4290 0.3861 0.4115 153,331 -0.01(-2.00%)
Dec 17, 2019 0.4317 0.4380 0.4100 0.4199 123,887 -0.03(-5.64%)
Dec 16, 2019 0.4670 0.4670 0.4100 0.4450 154,209 -0.02(-4.05%)
Dec 13, 2019 0.4690 0.4890 0.4500 0.4638 62,400 -0.00(-0.24%)
Dec 12, 2019 0.5341 0.5680 0.4500 0.4649 208,275 -0.07(-12.28%)
Dec 11, 2019 0.5300 0.5680 0.5200 0.5300 55,228 -0.01(-0.93%)
Dec 10, 2019 0.5600 0.5600 0.5200 0.5350 34,086 -0.01(-1.92%)
Dec 09, 2019 0.5040 0.5800 0.5000 0.5455 269,867 +0.03(+6.11%)
Dec 06, 2019 0.5562 0.5639 0.5141 0.5141 125,600 -0.01(-2.69%)
Dec 05, 2019 0.5000 0.5639 0.5000 0.5283 438,060 +0.02(+4.95%)
Dec 04, 2019 0.5000 0.5200 0.4821 0.5034 141,470 +0.00(+0.68%)
Dec 03, 2019 0.5090 0.5090 0.4810 0.5000 64,821 +0.00(+0.00%)
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.