Cocrystal Pharma Inc (NQ: COCP )

1.320 USD -0.080 (-5.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.