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 (%)
May 31, 2022 4.920 5.160 4.800 4.824 16,930 -0.22(-4.40%)
May 27, 2022 5.244 5.336 4.836 5.046 12,455 +0.07(+1.33%)
May 26, 2022 4.680 5.280 4.590 4.980 29,648 +0.30(+6.36%)
May 25, 2022 4.680 4.919 4.596 4.682 10,636 +0.00(+0.03%)
May 24, 2022 4.680 4.860 4.494 4.681 24,474 -0.13(-2.77%)
May 23, 2022 4.740 4.918 4.574 4.814 20,166 +0.25(+5.58%)
May 20, 2022 4.680 4.777 4.453 4.560 13,960 -0.12(-2.56%)
May 19, 2022 4.739 4.920 4.554 4.680 26,729 +0.00(+0.00%)
May 18, 2022 4.692 4.920 4.589 4.680 7,394 -0.02(-0.46%)
May 17, 2022 4.559 4.915 4.559 4.702 16,116 -0.10(-2.07%)
May 16, 2022 4.920 4.920 4.733 4.801 6,989 -0.07(-1.38%)
May 13, 2022 4.694 5.136 4.692 4.868 68,436 +0.26(+5.73%)
May 12, 2022 4.560 5.027 4.456 4.604 42,914 +0.04(+0.97%)
May 11, 2022 4.920 5.010 4.440 4.560 24,489 -0.24(-5.02%)
May 10, 2022 4.680 5.148 4.680 4.801 26,230 -0.08(-1.60%)
May 09, 2022 5.160 5.352 4.800 4.879 30,718 -0.23(-4.44%)
May 06, 2022 5.628 5.628 5.030 5.106 41,162 -0.52(-9.22%)
May 05, 2022 5.640 5.738 5.520 5.624 12,578 -0.12(-2.01%)
May 04, 2022 5.640 5.999 5.544 5.740 22,668 +0.04(+0.69%)
May 03, 2022 5.584 5.700 5.460 5.700 15,921 +0.00(+0.00%)
May 02, 2022 5.640 5.820 5.536 5.700 17,194 +0.06(+1.06%)
Apr 29, 2022 5.786 5.786 5.400 5.640 20,043 -0.03(-0.47%)
Apr 28, 2022 5.774 5.774 5.580 5.666 17,042 +0.02(+0.28%)
Apr 27, 2022 5.786 6.060 5.640 5.651 12,294 -0.13(-2.32%)
Apr 26, 2022 6.240 6.240 5.724 5.785 30,311 -0.45(-7.29%)
Apr 25, 2022 6.360 6.360 6.048 6.240 10,421 +0.09(+1.50%)
Apr 22, 2022 6.120 6.479 6.120 6.148 12,843 -0.08(-1.23%)
Apr 21, 2022 6.360 6.480 6.124 6.224 15,735 -0.26(-3.94%)
Apr 20, 2022 6.270 6.480 6.240 6.480 9,813 +0.24(+3.85%)
Apr 19, 2022 6.360 6.480 6.240 6.240 9,241 -0.12(-1.89%)
Apr 18, 2022 6.336 6.796 6.240 6.360 19,335 -0.06(-0.93%)
Apr 14, 2022 6.240 6.534 6.240 6.420 17,516 +0.18(+2.85%)
Apr 13, 2022 6.232 6.534 6.232 6.242 5,645 +0.06(+0.97%)
Apr 12, 2022 6.240 6.480 6.121 6.182 22,091 +0.06(+1.02%)
Apr 11, 2022 6.000 6.480 5.940 6.120 19,278 -0.06(-0.97%)
Apr 08, 2022 6.260 6.397 6.110 6.180 18,462 -0.09(-1.44%)
Apr 07, 2022 6.414 6.534 6.240 6.270 4,831 -0.07(-1.10%)
Apr 06, 2022 6.469 6.534 6.144 6.340 15,279 -0.02(-0.32%)
Apr 05, 2022 6.258 6.720 6.146 6.360 15,459 -0.19(-2.84%)
Apr 04, 2022 6.360 6.709 6.241 6.546 15,542 +0.19(+2.92%)
Apr 01, 2022 6.708 6.708 6.000 6.360 47,703 -0.24(-3.64%)
Mar 31, 2022 6.600 6.840 6.480 6.600 22,107 -0.12(-1.80%)
Mar 30, 2022 6.960 7.174 6.674 6.721 16,036 -0.18(-2.59%)
Mar 29, 2022 6.840 7.080 6.840 6.900 12,150 +0.06(+0.88%)
Mar 28, 2022 6.960 7.079 6.600 6.840 15,942 -0.26(-3.72%)
Mar 25, 2022 6.960 7.433 6.602 7.104 99,521 +0.02(+0.34%)
Mar 24, 2022 6.960 7.315 6.960 7.080 23,068 +0.12(+1.76%)
Mar 23, 2022 7.080 7.127 6.839 6.958 20,633 -0.00(-0.03%)
Mar 22, 2022 6.720 7.079 6.664 6.960 19,343 +0.30(+4.50%)
Mar 21, 2022 6.638 6.833 6.546 6.660 10,496 -0.18(-2.63%)
Mar 18, 2022 6.599 6.840 6.391 6.840 23,502 +0.33(+5.11%)
Mar 17, 2022 6.120 6.527 6.001 6.508 23,068 +0.51(+8.44%)
Mar 16, 2022 5.828 6.240 5.821 6.001 13,039 +0.24(+4.19%)
Mar 15, 2022 5.866 6.238 5.760 5.760 18,413 -0.01(-0.19%)
Mar 14, 2022 6.120 6.119 5.760 5.771 17,076 -0.35(-5.67%)
Mar 11, 2022 6.120 6.240 5.880 6.118 18,777 +0.00(+0.00%)
Mar 10, 2022 6.224 6.360 6.013 6.118 22,894 -0.07(-1.07%)
Mar 09, 2022 6.360 6.344 6.118 6.184 16,857 +0.14(+2.34%)
Mar 08, 2022 5.400 6.151 5.400 6.042 30,865 +0.04(+0.70%)
Mar 07, 2022 6.300 6.300 6.000 6.000 15,842 -0.12(-2.00%)
Mar 04, 2022 6.720 6.720 6.000 6.122 40,055 -0.55(-8.29%)
Mar 03, 2022 6.959 6.959 6.576 6.676 5,860 -0.08(-1.21%)
Mar 02, 2022 6.720 6.959 6.480 6.757 21,043 +0.07(+1.04%)
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.