Cocrystal Pharma Inc (NQ: COCP )

0.9582 USD -0.0126 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 0.9700 0.9800 0.9222 0.9582 582,416 -0.01(-1.30%)
Oct 21, 2021 0.9600 1.000 0.9500 0.9708 983,008 +0.04(+4.39%)
Oct 20, 2021 0.9301 0.9435 0.9202 0.9300 300,765 -0.02(-1.69%)
Oct 19, 2021 0.9200 0.9500 0.9150 0.9460 461,914 +0.03(+2.84%)
Oct 18, 2021 0.9400 0.9500 0.9110 0.9199 577,641 -0.02(-2.17%)
Oct 15, 2021 0.9500 0.9700 0.9401 0.9403 267,104 -0.01(-1.15%)
Oct 14, 2021 0.9478 0.9699 0.9410 0.9512 360,157 -0.00(-0.27%)
Oct 13, 2021 0.9400 0.9700 0.9390 0.9538 454,413 +0.00(+0.41%)
Oct 12, 2021 0.9500 0.9600 0.9316 0.9499 588,419 -0.00(-0.01%)
Oct 11, 2021 0.9500 0.9799 0.9500 0.9500 471,124 +0.00(+0.00%)
Oct 08, 2021 0.9700 0.9800 0.9400 0.9500 526,403 -0.02(-2.06%)
Oct 07, 2021 0.9800 0.9912 0.9618 0.9700 442,498 -0.01(-0.51%)
Oct 06, 2021 1.000 1.010 0.9510 0.9750 886,025 +0.00(+0.51%)
Oct 05, 2021 1.000 1.009 0.9511 0.9701 883,720 -0.03(-2.99%)
Oct 04, 2021 1.030 1.030 1.000 1.000 579,563 -0.02(-1.96%)
Oct 01, 2021 1.040 1.050 1.010 1.020 551,363 -0.03(-2.86%)
Sep 30, 2021 1.070 1.070 1.030 1.050 447,518 +0.03(+2.94%)
Sep 29, 2021 1.050 1.060 1.020 1.020 399,991 -0.04(-3.77%)
Sep 28, 2021 1.080 1.080 1.030 1.060 449,177 +0.00(+0.00%)
Sep 27, 2021 1.030 1.080 1.021 1.060 525,040 +0.03(+2.91%)
Sep 24, 2021 1.030 1.060 1.020 1.030 453,497 -0.03(-2.83%)
Sep 23, 2021 1.020 1.070 1.020 1.060 481,480 +0.04(+3.92%)
Sep 22, 2021 1.040 1.040 1.000 1.020 932,189 -0.03(-2.86%)
Sep 21, 2021 1.040 1.050 1.020 1.050 437,883 +0.03(+2.94%)
Sep 20, 2021 1.000 1.040 1.000 1.020 1,219,131 -0.03(-2.86%)
Sep 17, 2021 1.050 1.075 1.040 1.050 570,604 -0.03(-2.78%)
Sep 16, 2021 1.060 1.080 1.050 1.080 301,949 +0.02(+1.89%)
Sep 15, 2021 1.040 1.060 1.040 1.060 529,878 +0.01(+0.95%)
Sep 14, 2021 1.090 1.096 1.040 1.050 1,174,492 -0.05(-4.55%)
Sep 13, 2021 1.090 1.110 1.070 1.100 826,502 +0.01(+0.92%)
Sep 10, 2021 1.100 1.115 1.080 1.090 746,961 -0.02(-1.80%)
Sep 09, 2021 1.080 1.120 1.070 1.110 758,561 +0.02(+1.83%)
Sep 08, 2021 1.110 1.126 1.070 1.090 1,061,820 -0.04(-3.54%)
Sep 07, 2021 1.140 1.160 1.110 1.130 883,155 -0.01(-0.88%)
Sep 03, 2021 1.160 1.160 1.120 1.140 980,061 -0.03(-2.56%)
Sep 02, 2021 1.150 1.198 1.130 1.170 1,305,749 +0.02(+1.74%)
Sep 01, 2021 1.170 1.180 1.136 1.150 1,128,311 -0.02(-1.71%)
Aug 31, 2021 1.120 1.190 1.120 1.170 3,854,476 +0.06(+5.41%)
Aug 30, 2021 1.180 1.180 1.100 1.110 3,101,565 -0.05(-4.31%)
Aug 27, 2021 1.180 1.230 1.160 1.160 2,536,356 -0.02(-1.69%)
Aug 26, 2021 1.150 1.180 1.140 1.180 1,815,834 +0.03(+2.61%)
Aug 25, 2021 1.150 1.170 1.120 1.150 2,432,827 -0.02(-1.71%)
Aug 24, 2021 1.080 1.190 1.070 1.170 5,251,044 +0.10(+9.35%)
Aug 23, 2021 1.030 1.080 1.020 1.070 2,275,758 +0.05(+4.90%)
Aug 20, 2021 1.010 1.040 0.9905 1.020 695,599 -0.01(-0.97%)
Aug 19, 2021 1.030 1.040 1.010 1.030 789,490 +0.00(+0.00%)
Aug 18, 2021 1.050 1.050 1.000 1.030 982,339 -0.03(-2.83%)
Aug 17, 2021 0.9800 1.060 0.9640 1.060 1,890,450 +0.05(+4.95%)
Aug 16, 2021 1.030 1.030 0.9650 1.010 2,841,784 -0.02(-1.94%)
Aug 13, 2021 1.060 1.070 1.020 1.030 1,796,501 -0.04(-3.74%)
Aug 12, 2021 1.070 1.070 1.050 1.070 1,171,243 +0.01(+0.94%)
Aug 11, 2021 1.070 1.080 1.060 1.060 789,758 +0.00(+0.00%)
Aug 10, 2021 1.070 1.080 1.050 1.060 1,814,913 -0.01(-0.93%)
Aug 09, 2021 1.070 1.100 1.070 1.070 1,692,252 -0.01(-0.93%)
Aug 06, 2021 1.080 1.090 1.070 1.080 1,219,087 +0.00(+0.00%)
Aug 05, 2021 1.090 1.110 1.070 1.080 2,300,266 -0.01(-0.92%)
Aug 04, 2021 1.100 1.110 1.075 1.090 2,477,783 -0.01(-0.91%)
Aug 03, 2021 1.120 1.130 1.090 1.100 3,564,834 -0.05(-4.35%)
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.