Cocrystal Pharma Inc (NQ: COCP )

1.080 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 1.130 1.155 1.100 1.150 5,874,869 -0.01(-0.86%)
Jul 30, 2021 1.130 1.190 1.080 1.160 17,128,672 -0.04(-3.33%)
Jul 29, 2021 1.380 1.490 1.160 1.200 152,271,209 +0.10(+9.09%)
Jul 28, 2021 1.100 1.125 1.090 1.100 742,404 +0.00(+0.00%)
Jul 27, 2021 1.110 1.120 1.060 1.100 2,499,178 +0.00(+0.00%)
Jul 26, 2021 1.130 1.159 1.100 1.100 1,271,584 -0.04(-3.51%)
Jul 23, 2021 1.160 1.180 1.130 1.140 1,432,623 -0.02(-1.72%)
Jul 22, 2021 1.140 1.190 1.120 1.160 2,076,069 +0.02(+1.75%)
Jul 21, 2021 1.100 1.150 1.100 1.140 1,218,078 +0.03(+2.70%)
Jul 20, 2021 1.160 1.160 1.100 1.110 1,521,159 -0.03(-2.63%)
Jul 19, 2021 1.110 1.170 1.060 1.140 3,441,752 +0.03(+2.70%)
Jul 16, 2021 1.120 1.135 1.080 1.110 1,438,246 -0.03(-2.63%)
Jul 15, 2021 1.100 1.150 1.060 1.140 2,163,593 +0.07(+6.54%)
Jul 14, 2021 1.110 1.120 1.070 1.070 2,026,820 -0.04(-3.60%)
Jul 13, 2021 1.150 1.150 1.110 1.110 761,595 -0.03(-2.63%)
Jul 12, 2021 1.200 1.200 1.140 1.140 738,086 -0.06(-4.60%)
Jul 09, 2021 1.150 1.200 1.130 1.195 1,051,233 +0.05(+3.91%)
Jul 08, 2021 1.100 1.160 1.080 1.150 1,156,887 +0.03(+2.68%)
Jul 07, 2021 1.140 1.170 1.100 1.120 1,388,907 -0.04(-3.45%)
Jul 06, 2021 1.220 1.220 1.140 1.160 1,993,720 -0.04(-3.33%)
Jul 02, 2021 1.250 1.260 1.180 1.200 2,350,992 -0.05(-4.00%)
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.