Skip to main content

Cocrystal Pharma Inc (NQ: COCP )

1.400 -0.100 (-6.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 15.36 15.60 14.88 15.00 136,222 -0.72(-4.58%)
Jun 29, 2021 15.60 15.72 15.00 15.72 166,188 -0.12(-0.76%)
Jun 28, 2021 16.08 16.20 15.60 15.84 129,010 -0.36(-2.22%)
Jun 25, 2021 16.20 16.44 15.84 16.20 191,045 +0.12(+0.75%)
Jun 24, 2021 16.08 16.20 15.96 16.08 163,534 +0.00(+0.00%)
Jun 23, 2021 15.72 16.14 15.61 16.08 192,790 +0.36(+2.29%)
Jun 22, 2021 15.36 15.72 14.76 15.72 207,669 +0.24(+1.55%)
Jun 21, 2021 15.60 15.96 14.76 15.48 290,941 -0.12(-0.77%)
Jun 18, 2021 15.96 16.56 15.48 15.60 492,678 +0.00(+0.00%)
Jun 17, 2021 15.72 15.96 15.36 15.60 185,762 +0.00(+0.00%)
Jun 16, 2021 15.60 15.90 15.00 15.60 198,844 +0.12(+0.78%)
Jun 15, 2021 15.96 16.31 15.00 15.48 389,483 -0.96(-5.84%)
Jun 14, 2021 16.32 17.04 15.72 16.44 1,478,269 +1.44(+9.60%)
Jun 11, 2021 14.88 15.00 14.70 15.00 102,403 +0.12(+0.81%)
Jun 10, 2021 15.36 15.60 14.64 14.88 180,929 -0.48(-3.12%)
Jun 09, 2021 15.00 15.72 14.88 15.36 343,574 +0.36(+2.40%)
Jun 08, 2021 15.12 15.24 14.40 15.00 203,129 +0.00(+0.00%)
Jun 07, 2021 14.52 15.24 14.40 15.00 308,942 +0.36(+2.46%)
Jun 04, 2021 14.76 15.00 14.40 14.64 211,318 +0.00(+0.00%)
Jun 03, 2021 14.64 14.70 14.04 14.64 301,126 -0.12(-0.81%)
Jun 02, 2021 14.04 14.76 13.80 14.76 317,962 +0.84(+6.03%)
Jun 01, 2021 13.44 14.16 13.32 13.92 231,039 +0.36(+2.65%)
May 28, 2021 13.44 14.16 13.44 13.56 233,038 -0.12(-0.88%)
May 27, 2021 13.92 14.16 13.68 13.68 232,125 -0.24(-1.72%)
May 26, 2021 12.96 14.16 12.96 13.92 342,025 +0.60(+4.50%)
May 25, 2021 13.44 13.56 13.08 13.32 267,819 -0.12(-0.89%)
May 24, 2021 13.68 13.68 13.20 13.44 245,121 -0.36(-2.61%)
May 21, 2021 13.56 13.80 13.44 13.80 230,884 +0.12(+0.88%)
May 20, 2021 13.56 13.80 13.20 13.68 310,310 +0.48(+3.64%)
May 19, 2021 13.44 13.92 13.08 13.20 599,591 -0.72(-5.17%)
May 18, 2021 13.32 14.40 13.32 13.92 413,194 +0.48(+3.57%)
May 17, 2021 13.68 13.80 13.20 13.44 330,166 -0.12(-0.88%)
May 14, 2021 13.44 14.28 13.20 13.56 950,875 +0.60(+4.63%)
May 13, 2021 13.32 13.68 12.72 12.96 849,653 -0.36(-2.70%)
May 12, 2021 13.80 14.52 13.08 13.32 1,248,127 -0.72(-5.13%)
May 11, 2021 13.44 15.12 13.44 14.04 2,003,250 -0.24(-1.68%)
May 10, 2021 15.72 15.72 14.16 14.28 1,755,701 -1.56(-9.85%)
May 07, 2021 16.56 16.80 15.60 15.84 1,720,416 -0.96(-5.71%)
May 06, 2021 16.68 17.04 15.72 16.80 3,231,434 -0.84(-4.76%)
May 05, 2021 18.84 19.32 17.04 17.64 9,662,461 -2.88(-14.04%)
May 04, 2021 19.80 41.52 18.36 20.52 52,794,244 +5.64(+37.90%)
May 03, 2021 15.72 16.20 14.16 14.88 101,050 +0.72(+5.08%)
Apr 30, 2021 14.40 14.88 14.10 14.16 32,866 -0.48(-3.28%)
Apr 29, 2021 15.24 15.48 14.40 14.64 72,835 -0.48(-3.17%)
Apr 28, 2021 14.88 15.48 14.64 15.12 29,904 +0.24(+1.61%)
Apr 27, 2021 14.88 15.48 14.76 14.88 27,080 -0.24(-1.59%)
Apr 26, 2021 15.36 15.48 14.88 15.12 31,580 -0.06(-0.40%)
Apr 23, 2021 14.28 15.36 14.22 15.18 32,050 +0.90(+6.30%)
Apr 22, 2021 14.64 15.00 14.04 14.28 34,005 +0.00(+0.00%)
Apr 21, 2021 13.56 14.64 13.44 14.28 31,831 +0.72(+5.31%)
Apr 20, 2021 14.04 14.64 13.44 13.56 40,145 -0.84(-5.83%)
Apr 19, 2021 14.40 14.76 13.44 14.40 57,766 +0.00(+0.00%)
Apr 16, 2021 13.80 14.76 13.44 14.40 52,041 -0.12(-0.83%)
Apr 15, 2021 15.48 15.84 13.32 14.52 82,070 -0.96(-6.20%)
Apr 14, 2021 15.36 16.08 15.36 15.48 31,492 -0.12(-0.77%)
Apr 13, 2021 15.60 16.08 15.24 15.60 34,227 -0.24(-1.52%)
Apr 12, 2021 16.44 16.68 15.60 15.84 58,766 -1.08(-6.38%)
Apr 09, 2021 17.64 18.36 16.80 16.92 41,816 -0.84(-4.73%)
Apr 08, 2021 18.00 19.20 16.80 17.76 204,438 +0.12(+0.68%)
Apr 07, 2021 16.32 20.76 15.96 17.64 592,074 +1.20(+7.30%)
Apr 06, 2021 16.80 16.92 16.20 16.44 35,663 -0.60(-3.52%)
Apr 05, 2021 17.40 17.52 16.32 17.04 42,432 -0.12(-0.70%)
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.