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

Cocrystal Pharma Inc (NQ: COCP )

1.581 +0.071 (+4.70%)
Streaming Delayed Price Updated: 10:28 AM EDT, Apr 26, 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 (%)
Feb 28, 2022 6.588 6.600 6.241 6.480 17,895 +0.03(+0.48%)
Feb 25, 2022 6.360 6.959 6.253 6.449 17,997 -0.09(-1.38%)
Feb 24, 2022 6.241 7.559 5.640 6.539 126,079 +0.30(+4.77%)
Feb 23, 2022 6.000 7.072 6.000 6.241 24,064 +0.10(+1.60%)
Feb 22, 2022 6.180 6.480 6.000 6.143 39,153 -0.11(-1.69%)
Feb 18, 2022 6.248 0 -0.11(-1.74%)
Feb 17, 2022 6.720 6.720 6.240 6.359 16,600 -0.23(-3.51%)
Feb 16, 2022 6.840 6.840 6.504 6.590 11,392 -0.10(-1.54%)
Feb 15, 2022 6.302 6.791 6.274 6.694 26,302 +0.39(+6.21%)
Feb 14, 2022 6.480 6.696 6.240 6.302 30,697 -0.36(-5.35%)
Feb 11, 2022 6.840 6.842 6.600 6.659 21,877 -0.11(-1.68%)
Feb 10, 2022 6.612 6.960 6.612 6.773 14,720 +0.11(+1.68%)
Feb 09, 2022 6.662 7.199 6.600 6.661 35,090 -0.00(-0.02%)
Feb 08, 2022 6.720 6.839 6.589 6.662 6,363 +0.00(+0.07%)
Feb 07, 2022 6.960 6.960 6.540 6.658 22,071 -0.02(-0.23%)
Feb 04, 2022 6.580 6.840 6.492 6.673 10,144 +0.19(+2.89%)
Feb 03, 2022 6.720 6.486 7,085 -0.24(-3.60%)
Feb 02, 2022 6.810 6.810 6.364 6.728 15,119 -0.05(-0.80%)
Feb 01, 2022 6.720 7.080 6.600 6.782 24,002 +0.00(+0.04%)
Jan 31, 2022 6.360 6.780 40,220 +0.66(+10.78%)
Jan 28, 2022 6.000 6.276 5.880 6.120 27,364 +0.10(+1.72%)
Jan 27, 2022 6.120 6.229 5.774 6.017 42,183 -0.02(-0.30%)
Jan 26, 2022 6.060 6.359 6.000 6.035 23,554 +0.02(+0.30%)
Jan 25, 2022 5.880 6.310 5.880 6.017 29,941 +0.13(+2.28%)
Jan 24, 2022 6.178 6.240 5.640 5.882 73,128 -0.48(-7.51%)
Jan 21, 2022 6.600 6.776 6.007 6.360 45,957 -0.27(-4.11%)
Jan 20, 2022 6.720 6.974 6.605 6.632 20,542 -0.20(-2.92%)
Jan 19, 2022 7.200 7.200 6.721 6.832 25,315 -0.17(-2.45%)
Jan 18, 2022 7.320 7.320 6.924 7.003 26,894 -0.20(-2.73%)
Jan 14, 2022 7.200 0 +0.18(+2.56%)
Jan 13, 2022 7.200 7.379 6.964 7.020 23,787 -0.37(-5.03%)
Jan 12, 2022 7.198 7.440 6.972 7.392 42,796 +0.25(+3.53%)
Jan 11, 2022 6.974 7.320 6.974 7.140 20,795 +0.05(+0.68%)
Jan 10, 2022 7.080 7.200 6.720 7.092 62,909 -0.04(-0.61%)
Jan 07, 2022 7.200 7.548 7.020 7.135 102,598 -0.43(-5.63%)
Jan 06, 2022 8.160 8.880 7.375 7.561 469,670 -0.24(-3.14%)
Jan 05, 2022 8.400 8.341 7.800 7.806 22,531 -0.36(-4.35%)
Jan 04, 2022 8.160 8.520 8.100 8.161 31,014 -0.39(-4.55%)
Jan 03, 2022 7.800 8.640 7.800 8.550 54,321 +0.75(+9.62%)
Dec 31, 2021 7.800 8.010 7.680 7.800 100,780 -0.02(-0.31%)
Dec 30, 2021 7.754 8.212 7.680 7.824 59,034 +0.02(+0.31%)
Dec 29, 2021 8.040 8.160 7.711 7.800 54,513 -0.28(-3.47%)
Dec 28, 2021 8.198 8.400 8.040 8.081 79,622 -0.21(-2.55%)
Dec 27, 2021 8.700 8.760 8.186 8.292 75,945 -0.42(-4.77%)
Dec 23, 2021 8.760 8.917 8.580 8.707 42,819 -0.16(-1.77%)
Dec 22, 2021 9.312 9.452 8.784 8.864 193,103 +0.28(+3.31%)
Dec 21, 2021 8.640 8.748 8.400 8.580 21,562 -0.06(-0.67%)
Dec 20, 2021 8.640 8.904 8.400 8.638 30,007 -0.21(-2.32%)
Dec 17, 2021 8.291 8.879 8.160 8.843 37,453 +0.44(+5.27%)
Dec 16, 2021 8.640 9.000 8.340 8.400 33,973 -0.06(-0.71%)
Dec 15, 2021 8.410 8.795 8.160 8.460 47,366 -0.06(-0.70%)
Dec 14, 2021 8.669 8.880 8.304 8.520 30,340 -0.12(-1.39%)
Dec 13, 2021 8.680 8.718 8.172 8.640 58,343 +0.00(+0.00%)
Dec 10, 2021 9.108 9.316 8.521 8.640 57,130 -0.47(-5.16%)
Dec 09, 2021 9.300 9.720 9.001 9.110 49,077 -0.13(-1.42%)
Dec 08, 2021 8.898 9.384 8.760 9.241 27,074 +0.23(+2.53%)
Dec 07, 2021 8.640 9.324 8.520 9.013 63,201 +0.61(+7.30%)
Dec 06, 2021 8.520 8.579 8.065 8.400 80,844 -0.18(-2.10%)
Dec 03, 2021 9.019 9.240 8.400 8.580 110,296 -0.58(-6.30%)
Dec 02, 2021 10.08 10.08 8.686 9.157 193,290 -0.92(-9.15%)
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.