Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cocrystal Pharma Inc (NQ: COCP )

1.495 +0.065 (+4.55%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 18, 2024 1.470 1.495 1.460 1.495 5,074 +0.07(+4.55%)
Apr 17, 2024 1.473 1.530 1.420 1.430 8,388 -0.03(-2.05%)
Apr 16, 2024 1.400 1.521 1.350 1.460 19,168 +0.05(+3.70%)
Apr 15, 2024 1.450 1.490 1.390 1.408 22,345 -0.04(-2.90%)
Apr 12, 2024 1.557 1.557 1.440 1.450 13,359 -0.10(-6.45%)
Apr 11, 2024 1.580 1.580 1.510 1.550 7,596 -0.03(-1.89%)
Apr 10, 2024 1.570 1.600 1.502 1.580 9,971 +0.03(+1.93%)
Apr 09, 2024 1.540 1.601 1.518 1.550 9,641 -0.01(-0.64%)
Apr 08, 2024 1.650 1.670 1.521 1.560 9,127 -0.03(-2.19%)
Apr 05, 2024 1.420 1.630 1.420 1.595 60,255 +0.12(+8.50%)
Apr 04, 2024 1.430 1.537 1.420 1.470 21,774 +0.04(+2.52%)
Apr 03, 2024 1.480 1.550 1.424 1.434 8,258 -0.05(-3.12%)
Apr 02, 2024 1.510 1.548 1.460 1.480 9,958 -0.02(-1.33%)
Apr 01, 2024 1.500 1.552 1.400 1.500 37,778 +0.10(+7.14%)
Mar 28, 2024 1.530 1.740 1.400 1.400 83,047 -0.10(-6.67%)
Mar 27, 2024 1.480 1.515 1.455 1.500 11,754 +0.01(+0.73%)
Mar 26, 2024 1.500 1.550 1.480 1.489 7,185 -0.01(-0.72%)
Mar 25, 2024 1.510 1.550 1.470 1.500 8,274 -0.03(-1.96%)
Mar 22, 2024 1.500 1.542 1.470 1.530 4,944 +0.02(+1.32%)
Mar 21, 2024 1.500 1.580 1.500 1.510 13,369 -0.01(-0.66%)
Mar 20, 2024 1.492 1.520 1.425 1.520 12,658 +0.10(+7.04%)
Mar 19, 2024 1.500 1.500 1.405 1.420 17,027 -0.06(-4.05%)
Mar 18, 2024 1.550 1.560 1.450 1.480 17,286 -0.04(-2.63%)
Mar 15, 2024 1.550 1.551 1.498 1.520 11,357 +0.05(+3.51%)
Mar 14, 2024 1.480 1.500 1.440 1.468 11,453 -0.00(-0.10%)
Mar 13, 2024 1.440 1.523 1.416 1.470 17,478 +0.01(+0.68%)
Mar 12, 2024 1.430 1.480 1.430 1.460 7,982 -0.02(-1.35%)
Mar 11, 2024 1.510 1.506 1.400 1.480 10,017 +0.03(+2.05%)
Mar 08, 2024 1.400 1.552 1.400 1.450 18,781 -0.02(-1.34%)
Mar 07, 2024 1.470 1.502 1.450 1.470 5,861 -0.07(-4.55%)
Mar 06, 2024 1.580 1.580 1.450 1.540 9,521 -0.01(-0.65%)
Mar 05, 2024 1.510 1.550 1.460 1.550 7,832 +0.04(+2.65%)
Mar 04, 2024 1.450 1.530 1.440 1.510 27,446 +0.03(+2.03%)
Mar 01, 2024 1.440 1.550 1.430 1.480 30,870 +0.05(+3.50%)
Feb 29, 2024 1.450 1.500 1.430 1.430 6,200 -0.03(-1.72%)
Feb 28, 2024 1.400 1.455 1.400 1.455 6,179 +0.01(+0.39%)
Feb 27, 2024 1.390 1.493 1.390 1.449 10,287 -0.02(-1.40%)
Feb 26, 2024 1.490 1.500 1.410 1.470 15,564 +0.03(+2.08%)
Feb 23, 2024 1.380 1.510 1.380 1.440 8,245 -0.01(-0.69%)
Feb 22, 2024 1.540 1.540 1.450 1.450 4,845 -0.06(-4.21%)
Feb 21, 2024 1.400 1.520 1.390 1.514 13,957 +0.07(+4.76%)
Feb 20, 2024 1.470 1.500 1.325 1.445 26,326 -0.12(-7.73%)
Feb 16, 2024 1.500 1.584 1.500 1.566 16,522 +0.03(+1.69%)
Feb 15, 2024 1.510 1.592 1.510 1.540 3,012 -0.05(-3.14%)
Feb 14, 2024 1.590 1.600 1.510 1.590 7,851 +0.02(+1.27%)
Feb 13, 2024 1.591 1.594 1.509 1.570 4,944 +0.03(+1.95%)
Feb 12, 2024 1.550 1.600 1.500 1.540 20,689 +0.01(+0.65%)
Feb 09, 2024 1.500 1.560 1.500 1.530 9,079 +0.03(+2.00%)
Feb 08, 2024 1.490 1.590 1.490 1.500 7,600 -0.02(-1.36%)
Feb 07, 2024 1.490 1.600 1.490 1.521 5,058 +0.01(+0.71%)
Feb 06, 2024 1.590 1.593 1.500 1.510 7,096 -0.04(-2.58%)
Feb 05, 2024 1.550 1.640 1.550 1.550 5,753 -0.06(-3.73%)
Feb 02, 2024 1.590 1.680 1.560 1.610 18,831 -0.02(-1.23%)
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.