Skip to main content

Cocrystal Pharma Inc (NQ: COCP )

1.500 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 4.920 5.039 4.740 4.811 14,050 -0.18(-3.61%)
Aug 30, 2022 5.280 5.280 4.951 4.991 5,680 -0.04(-0.86%)
Aug 29, 2022 4.920 5.219 4.920 5.034 6,976 +0.08(+1.57%)
Aug 26, 2022 5.116 5.324 4.921 4.956 7,711 -0.17(-3.35%)
Aug 25, 2022 5.161 5.400 5.110 5.128 10,311 -0.03(-0.65%)
Aug 24, 2022 5.280 5.400 5.108 5.161 25,931 -0.16(-3.02%)
Aug 23, 2022 5.280 5.400 5.068 5.322 7,415 +0.07(+1.28%)
Aug 22, 2022 4.920 5.362 4.860 5.255 28,272 +0.20(+3.99%)
Aug 19, 2022 5.400 6.240 5.053 5.053 137,388 -0.35(-6.42%)
Aug 18, 2022 5.280 5.520 5.040 5.400 11,080 +0.15(+2.81%)
Aug 17, 2022 5.128 5.520 5.004 5.252 15,566 -0.21(-3.80%)
Aug 16, 2022 5.400 5.803 5.053 5.460 18,826 -0.30(-5.21%)
Aug 15, 2022 5.760 5.880 5.580 5.760 23,832 +0.19(+3.36%)
Aug 12, 2022 5.160 5.856 5.005 5.573 60,376 +0.48(+9.35%)
Aug 11, 2022 5.056 5.160 4.884 5.096 19,939 -0.00(-0.05%)
Aug 10, 2022 4.800 5.160 4.800 5.099 14,561 +0.21(+4.24%)
Aug 09, 2022 5.160 5.184 4.800 4.891 14,796 -0.21(-4.09%)
Aug 08, 2022 5.040 5.154 4.760 5.100 17,746 +0.24(+4.94%)
Aug 05, 2022 4.936 5.184 4.560 4.860 15,232 -0.18(-3.57%)
Aug 04, 2022 4.920 5.088 4.704 5.040 23,625 +0.22(+4.48%)
Aug 03, 2022 4.979 5.158 4.680 4.824 19,057 -0.10(-2.00%)
Aug 02, 2022 4.800 5.039 4.741 4.922 9,692 +0.09(+1.76%)
Aug 01, 2022 4.896 4.920 4.692 4.837 11,901 +0.02(+0.40%)
Jul 29, 2022 4.800 4.873 4.704 4.818 10,341 +0.05(+1.08%)
Jul 28, 2022 4.800 4.920 4.693 4.766 6,655 -0.07(-1.37%)
Jul 27, 2022 4.800 4.897 4.200 4.832 13,127 +0.03(+0.73%)
Jul 26, 2022 5.039 5.039 4.798 4.798 15,126 -0.24(-4.81%)
Jul 25, 2022 4.920 5.136 4.830 5.040 8,793 +0.13(+2.66%)
Jul 22, 2022 5.098 5.220 4.818 4.909 7,889 -0.25(-4.86%)
Jul 21, 2022 5.400 5.400 5.017 5.160 9,443 +0.08(+1.51%)
Jul 20, 2022 5.040 5.304 5.006 5.083 17,855 +0.08(+1.58%)
Jul 19, 2022 5.160 5.364 4.928 5.004 16,993 -0.16(-3.16%)
Jul 18, 2022 5.124 5.280 5.124 5.167 10,779 -0.02(-0.42%)
Jul 15, 2022 4.800 5.267 4.800 5.189 8,371 +0.35(+7.32%)
Jul 14, 2022 5.040 5.156 4.811 4.835 16,503 -0.00(-0.10%)
Jul 13, 2022 4.788 5.196 4.788 4.840 11,903 -0.02(-0.44%)
Jul 12, 2022 5.040 5.040 4.800 4.861 6,362 -0.18(-3.52%)
Jul 11, 2022 5.040 5.040 4.921 5.039 4,395 +0.02(+0.43%)
Jul 08, 2022 4.800 5.040 4.680 5.017 13,566 +0.10(+1.98%)
Jul 07, 2022 4.872 4.980 4.788 4.920 11,206 +0.12(+2.47%)
Jul 06, 2022 4.722 4.988 4.685 4.801 7,330 +0.06(+1.29%)
Jul 05, 2022 4.560 4.884 4.560 4.740 5,671 +0.00(+0.00%)
Jul 01, 2022 4.772 5.010 4.698 4.740 3,971 -0.18(-3.66%)
Jun 30, 2022 5.040 5.040 4.800 4.920 10,586 +0.11(+2.22%)
Jun 29, 2022 4.832 5.040 4.682 4.813 14,148 -0.02(-0.40%)
Jun 28, 2022 4.987 5.280 4.818 4.832 19,979 -0.09(-1.78%)
Jun 27, 2022 4.800 5.280 4.681 4.920 21,132 +0.36(+7.89%)
Jun 24, 2022 5.160 5.280 4.560 4.560 28,141 -0.36(-7.32%)
Jun 23, 2022 4.907 5.280 4.801 4.920 15,106 +0.01(+0.27%)
Jun 22, 2022 4.800 5.340 4.561 4.907 11,358 +0.11(+2.25%)
Jun 21, 2022 4.560 4.883 4.562 4.799 9,387 +0.09(+1.91%)
Jun 17, 2022 4.546 4.800 4.452 4.709 11,818 +0.16(+3.56%)
Jun 16, 2022 4.560 4.681 4.452 4.547 14,246 -0.07(-1.58%)
Jun 15, 2022 4.680 4.782 4.494 4.620 14,127 -0.06(-1.28%)
Jun 14, 2022 4.560 4.956 4.494 4.680 16,992 +0.12(+2.63%)
Jun 13, 2022 4.800 5.046 4.504 4.560 18,950 -0.35(-7.05%)
Jun 10, 2022 4.920 5.039 4.762 4.906 19,832 -0.02(-0.32%)
Jun 09, 2022 5.400 5.400 4.861 4.921 13,429 -0.36(-6.73%)
Jun 08, 2022 5.160 5.376 5.062 5.276 9,009 +0.19(+3.70%)
Jun 07, 2022 5.280 5.400 5.088 5.088 9,095 -0.23(-4.29%)
Jun 06, 2022 5.256 5.400 5.101 5.316 11,469 +0.07(+1.37%)
Jun 03, 2022 5.243 5.280 5.040 5.244 9,063 -0.01(-0.23%)
Jun 02, 2022 4.968 5.256 4.812 5.256 7,823 +0.30(+6.08%)
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.