Cocrystal Pharma Inc (NQ: COCP )

1.290 USD -0.080 (-5.84%)
Streaming Delayed Price Updated: 2:31 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 2.867 2.880 2.867 2.880 1,583 +0.00(+0.00%)
Feb 27, 2019 2.750 2.910 2.750 2.880 2,429 +0.16(+5.88%)
Feb 26, 2019 2.750 2.800 2.720 2.720 1,458 -0.03(-1.09%)
Feb 25, 2019 2.750 2.750 2.723 2.750 7,741 +0.00(+0.00%)
Feb 22, 2019 2.680 2.750 2.670 2.750 2,200 +0.10(+3.77%)
Feb 21, 2019 2.650 2.750 2.650 2.650 3,073 +0.00(+0.00%)
Feb 20, 2019 2.680 2.880 2.620 2.650 11,540 -0.05(-1.85%)
Feb 19, 2019 2.660 2.700 2.600 2.700 31,337 +0.05(+1.88%)
Feb 15, 2019 2.700 2.770 2.650 2.650 9,500 -0.01(-0.38%)
Feb 14, 2019 2.660 2.800 2.658 2.660 13,774 +0.01(+0.38%)
Feb 13, 2019 2.650 2.700 2.650 2.650 9,910 +0.00(+0.00%)
Feb 12, 2019 2.730 2.730 2.650 2.650 8,224 +0.00(+0.00%)
Feb 11, 2019 2.750 2.770 2.650 2.650 20,484 -0.10(-3.64%)
Feb 08, 2019 2.760 2.830 2.750 2.750 4,400 +0.00(+0.00%)
Feb 07, 2019 2.760 2.940 2.750 2.750 4,153 +0.00(+0.00%)
Feb 06, 2019 2.820 2.820 2.750 2.750 16,248 +0.00(+0.00%)
Feb 05, 2019 2.770 2.850 2.750 2.750 28,925 +0.00(+0.00%)
Feb 04, 2019 2.870 2.880 2.750 2.750 1,340 -0.15(-5.17%)
Feb 01, 2019 2.900 2.935 2.850 2.900 13,200 +0.00(+0.00%)
Jan 31, 2019 2.890 2.991 2.890 2.900 8,282 +0.03(+1.05%)
Jan 30, 2019 3.000 3.000 2.870 2.870 4,063 -0.13(-4.33%)
Jan 29, 2019 2.890 3.049 2.870 3.000 11,253 +0.02(+0.67%)
Jan 28, 2019 3.000 3.020 2.850 2.980 27,012 -0.03(-1.00%)
Jan 25, 2019 3.200 3.200 3.010 3.010 25,600 -0.19(-5.94%)
Jan 24, 2019 2.920 3.200 2.810 3.200 33,663 +0.33(+11.50%)
Jan 23, 2019 3.180 3.235 2.700 2.870 90,371 -0.38(-11.69%)
Jan 22, 2019 3.460 3.640 3.100 3.250 102,588 -0.61(-15.80%)
Jan 18, 2019 3.790 3.930 3.790 3.860 7,400 +0.03(+0.78%)
Jan 17, 2019 3.900 3.991 3.700 3.830 15,438 +0.13(+3.51%)
Jan 16, 2019 3.970 4.180 3.700 3.700 41,670 -0.30(-7.50%)
Jan 15, 2019 4.020 4.180 3.930 4.000 52,920 -0.05(-1.23%)
Jan 14, 2019 3.960 4.140 3.880 4.050 36,157 +0.13(+3.32%)
Jan 11, 2019 3.630 3.960 3.600 3.920 45,500 +0.27(+7.40%)
Jan 10, 2019 3.500 3.750 3.470 3.650 38,601 +0.15(+4.29%)
Jan 09, 2019 3.440 3.650 3.317 3.500 19,955 +0.04(+1.16%)
Jan 08, 2019 3.600 3.760 3.430 3.460 48,769 -0.28(-7.49%)
Jan 07, 2019 3.990 4.000 3.460 3.740 128,686 -0.36(-8.78%)
Jan 04, 2019 3.790 4.290 3.480 4.100 112,700 -0.04(-0.97%)
Jan 03, 2019 4.250 5.280 3.700 4.140 873,507 +0.36(+9.52%)
Jan 02, 2019 3.650 3.800 3.580 3.780 11,612 +0.18(+5.00%)
Dec 31, 2018 3.300 3.800 3.280 3.600 42,500 +0.30(+9.09%)
Dec 28, 2018 2.800 3.300 2.710 3.300 87,000 +0.46(+16.20%)
Dec 27, 2018 2.850 2.980 2.742 2.840 23,201 -0.09(-3.07%)
Dec 26, 2018 3.000 3.000 2.770 2.930 14,986 -0.02(-0.68%)
Dec 24, 2018 3.040 3.040 2.950 2.950 8,500 -0.09(-2.96%)
Dec 21, 2018 2.910 3.090 2.880 3.040 113,700 +0.12(+4.11%)
Dec 20, 2018 2.850 2.960 2.780 2.920 25,762 -0.05(-1.68%)
Dec 19, 2018 2.840 2.970 2.780 2.970 20,469 +0.15(+5.32%)
Dec 18, 2018 3.110 3.110 2.814 2.820 24,466 -0.29(-9.32%)
Dec 17, 2018 3.150 3.214 3.012 3.110 7,446 -0.01(-0.32%)
Dec 14, 2018 3.270 3.270 2.920 3.120 30,000 -0.31(-9.04%)
Dec 13, 2018 3.590 3.590 3.210 3.430 31,298 -0.11(-3.11%)
Dec 12, 2018 3.540 3.628 3.500 3.540 10,935 +0.02(+0.57%)
Dec 11, 2018 3.570 3.640 3.510 3.520 11,543 -0.04(-1.12%)
Dec 10, 2018 3.750 3.870 3.510 3.560 22,119 -0.12(-3.26%)
Dec 07, 2018 3.560 3.830 3.550 3.680 37,400 +0.03(+0.82%)
Dec 06, 2018 3.590 3.730 3.510 3.650 39,589 +0.05(+1.39%)
Dec 04, 2018 3.570 3.600 3.450 3.600 17,300 +0.05(+1.41%)
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.