Cocrystal Pharma Inc (NQ: COCP )

1.290 USD -0.080 (-5.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 2.560 2.650 2.550 2.550 17,656 -0.03(-1.16%)
Apr 29, 2019 2.600 2.700 2.580 2.580 12,762 -0.04(-1.34%)
Apr 26, 2019 2.670 2.710 2.615 2.615 36,200 -0.05(-2.06%)
Apr 25, 2019 2.670 2.700 2.650 2.670 15,053 +0.00(+0.00%)
Apr 24, 2019 2.650 2.700 2.650 2.670 27,376 +0.12(+4.71%)
Apr 23, 2019 2.630 2.730 2.550 2.550 3,585 -0.07(-2.67%)
Apr 22, 2019 2.500 2.778 2.450 2.620 12,655 +0.11(+4.38%)
Apr 18, 2019 2.635 2.710 2.510 2.510 15,400 -0.19(-7.04%)
Apr 17, 2019 2.720 2.720 2.540 2.700 7,546 +0.00(+0.00%)
Apr 16, 2019 2.650 2.750 2.650 2.700 5,604 +0.05(+1.89%)
Apr 15, 2019 2.660 2.670 2.650 2.650 2,461 -0.03(-1.12%)
Apr 12, 2019 2.700 2.830 2.663 2.680 2,300 +0.02(+0.56%)
Apr 11, 2019 2.750 2.800 2.650 2.665 2,633 -0.04(-1.30%)
Apr 10, 2019 2.720 2.775 2.700 2.700 2,098 +0.03(+0.97%)
Apr 09, 2019 2.742 2.750 2.650 2.674 12,950 +0.00(+0.15%)
Apr 08, 2019 2.650 2.670 2.650 2.670 506 -0.03(-1.11%)
Apr 05, 2019 2.680 2.700 2.670 2.700 13,900 +0.03(+1.12%)
Apr 04, 2019 2.711 2.746 2.651 2.670 13,836 -0.08(-2.91%)
Apr 03, 2019 2.720 2.750 2.700 2.750 7,837 -0.00(-0.00%)
Apr 02, 2019 2.780 2.800 2.700 2.750 27,396 +0.00(+0.00%)
Apr 01, 2019 2.790 2.806 2.750 2.750 1,159 +0.02(+0.73%)
Mar 29, 2019 2.800 2.820 2.730 2.730 4,400 +0.01(+0.37%)
Mar 28, 2019 2.760 2.800 2.706 2.720 2,420 -0.05(-1.81%)
Mar 27, 2019 2.710 2.770 2.700 2.770 3,237 +0.04(+1.49%)
Mar 26, 2019 2.700 2.729 2.700 2.729 370 +0.03(+1.09%)
Mar 25, 2019 2.830 2.830 2.700 2.700 9,005 -0.10(-3.57%)
Mar 22, 2019 2.770 2.831 2.754 2.800 1,200 +0.01(+0.36%)
Mar 21, 2019 2.866 2.870 2.768 2.790 6,431 +0.00(+0.00%)
Mar 20, 2019 2.800 2.840 2.790 2.790 4,942 -0.01(-0.36%)
Mar 19, 2019 2.880 2.900 2.800 2.800 2,088 -0.01(-0.50%)
Mar 18, 2019 2.900 2.950 2.800 2.814 7,818 -0.09(-2.97%)
Mar 15, 2019 2.980 3.000 2.900 2.900 20,500 -0.09(-3.01%)
Mar 14, 2019 2.960 3.000 2.950 2.990 25,194 +0.07(+2.40%)
Mar 13, 2019 2.890 2.960 2.880 2.920 9,388 +0.01(+0.34%)
Mar 12, 2019 2.930 2.930 2.880 2.910 8,600 -0.08(-2.68%)
Mar 11, 2019 2.880 3.036 2.870 2.990 1,467 +0.09(+3.10%)
Mar 08, 2019 2.990 3.000 2.880 2.900 5,700 -0.14(-4.61%)
Mar 07, 2019 2.920 3.040 2.870 3.040 13,465 +0.09(+3.05%)
Mar 06, 2019 3.120 3.180 2.950 2.950 6,867 -0.13(-4.22%)
Mar 05, 2019 3.070 3.249 2.960 3.080 15,291 +0.00(+0.00%)
Mar 04, 2019 2.930 3.080 2.910 3.080 9,115 +0.18(+6.21%)
Mar 01, 2019 2.880 2.970 2.820 2.900 5,700 +0.02(+0.69%)
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%)
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.