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

Cocrystal Pharma Inc (NQ: COCP )

1.600 +0.105 (+7.02%)
Streaming Delayed Price Updated: 1:38 PM EDT, Apr 19, 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 (%)
Jan 31, 2020 6.744 8.068 6.744 7.523 131,533 +0.92(+13.98%)
Jan 30, 2020 6.600 6.720 6.000 6.600 77,189 +0.12(+1.85%)
Jan 29, 2020 8.820 8.820 6.283 6.480 138,907 -2.88(-30.77%)
Jan 28, 2020 10.68 11.76 8.640 9.360 266,538 -0.48(-4.88%)
Jan 27, 2020 9.480 9.960 8.520 9.840 111,945 +0.75(+8.28%)
Jan 24, 2020 8.532 9.240 8.532 9.088 11,291 +0.33(+3.74%)
Jan 23, 2020 8.640 10.08 8.400 8.760 33,422 +0.21(+2.48%)
Jan 22, 2020 8.988 8.988 7.921 8.548 14,918 -0.45(-5.03%)
Jan 21, 2020 7.440 9.000 7.440 9.000 40,453 +1.62(+21.95%)
Jan 17, 2020 7.674 8.639 7.333 7.380 19,916 -0.30(-3.91%)
Jan 16, 2020 8.160 8.640 7.440 7.680 20,273 -0.48(-5.88%)
Jan 15, 2020 7.680 9.360 7.560 8.160 81,373 +0.72(+9.68%)
Jan 14, 2020 6.240 7.680 5.760 7.440 53,868 +1.49(+24.95%)
Jan 13, 2020 6.000 6.360 5.400 5.954 20,222 +0.19(+3.37%)
Jan 10, 2020 6.120 6.336 5.760 5.760 4,108 -0.28(-4.67%)
Jan 09, 2020 5.647 6.300 5.580 6.042 2,997 +0.04(+0.70%)
Jan 08, 2020 5.976 6.120 5.435 6.000 6,825 +0.12(+2.04%)
Jan 07, 2020 6.240 6.600 5.400 5.880 16,890 -0.71(-10.71%)
Jan 06, 2020 6.552 6.696 6.124 6.586 2,260 +0.08(+1.25%)
Jan 03, 2020 6.480 6.708 6.060 6.504 8,625 +0.02(+0.37%)
Jan 02, 2020 6.036 6.570 6.030 6.480 9,482 +0.53(+8.98%)
Dec 31, 2019 5.640 6.120 5.640 5.946 7,058 +0.31(+5.43%)
Dec 30, 2019 5.400 5.928 5.400 5.640 14,399 +0.27(+5.03%)
Dec 27, 2019 5.628 5.640 5.340 5.370 14,133 -0.17(-3.03%)
Dec 26, 2019 5.400 5.639 5.190 5.538 8,421 +0.18(+3.36%)
Dec 24, 2019 5.160 5.400 5.100 5.358 2,600 +0.20(+3.84%)
Dec 23, 2019 4.860 5.280 4.860 5.160 14,240 +0.26(+5.26%)
Dec 20, 2019 4.657 5.040 4.656 4.902 8,791 +0.25(+5.28%)
Dec 19, 2019 4.938 5.040 4.656 4.656 7,246 -0.28(-5.71%)
Dec 18, 2019 5.040 5.148 4.633 4.938 12,777 -0.10(-2.00%)
Dec 17, 2019 5.180 5.256 4.920 5.039 10,323 -0.30(-5.64%)
Dec 16, 2019 5.604 5.604 4.920 5.340 12,850 -0.23(-4.05%)
Dec 13, 2019 5.628 5.868 5.400 5.566 5,200 -0.01(-0.24%)
Dec 12, 2019 6.409 6.816 5.400 5.579 17,356 -0.78(-12.28%)
Dec 11, 2019 6.360 6.816 6.240 6.360 4,602 -0.06(-0.93%)
Dec 10, 2019 6.720 6.720 6.240 6.420 2,840 -0.13(-1.92%)
Dec 09, 2019 6.048 6.960 6.000 6.546 22,488 +0.38(+6.11%)
Dec 06, 2019 6.674 6.767 6.169 6.169 10,466 -0.17(-2.69%)
Dec 05, 2019 6.000 6.767 6.000 6.340 36,505 +0.30(+4.95%)
Dec 04, 2019 6.000 6.240 5.785 6.041 11,789 +0.04(+0.68%)
Dec 03, 2019 6.108 6.108 5.772 6.000 5,401 +0.00(+0.00%)
Dec 02, 2019 5.952 6.122 5.760 6.000 6,785 -0.06(-1.03%)
Nov 29, 2019 5.760 6.216 5.760 6.062 6,016 +0.24(+4.16%)
Nov 27, 2019 5.651 5.880 5.520 5.820 2,958 +0.30(+5.41%)
Nov 26, 2019 5.878 5.879 5.504 5.521 5,397 -0.12(-2.17%)
Nov 25, 2019 5.668 6.000 5.460 5.644 2,549 -0.02(-0.40%)
Nov 22, 2019 5.988 6.209 5.558 5.666 3,550 -0.37(-6.14%)
Nov 21, 2019 5.999 6.240 5.740 6.037 1,421 +0.28(+4.81%)
Nov 20, 2019 5.880 6.240 5.520 5.760 8,458 -0.23(-3.79%)
Nov 19, 2019 5.702 6.000 5.041 5.987 12,486 +0.53(+9.65%)
Nov 18, 2019 5.160 6.048 5.160 5.460 11,377 +0.36(+7.06%)
Nov 15, 2019 5.970 5.998 5.052 5.100 7,791 -0.66(-11.46%)
Nov 14, 2019 5.880 5.880 4.921 5.760 14,153 -0.12(-2.04%)
Nov 13, 2019 5.640 6.600 5.040 5.880 9,964 +0.35(+6.29%)
Nov 12, 2019 7.380 7.380 5.400 5.532 40,273 -1.91(-25.65%)
Nov 11, 2019 8.040 8.280 7.320 7.440 12,354 +0.00(+0.00%)
Nov 08, 2019 8.160 8.160 7.212 7.440 19,150 -0.60(-7.46%)
Nov 07, 2019 8.280 8.400 8.040 8.040 7,342 -0.42(-4.96%)
Nov 06, 2019 8.893 8.910 8.400 8.460 24,322 -0.66(-7.24%)
Nov 05, 2019 9.000 9.480 8.760 9.120 10,781 +0.35(+3.95%)
Nov 04, 2019 9.240 9.347 8.760 8.773 25,925 -0.11(-1.20%)
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.