Cocrystal Pharma Inc (NQ: COCP )

1.390 USD -0.080 (-5.44%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2,773,431 -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.