Cocrystal Pharma Inc (NQ: COCP )

0.5693 USD -0.0143 (-2.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 0.6000 0.6000 0.5601 0.5693 303,790 -0.01(-2.45%)
Jan 18, 2022 0.6100 0.6100 0.5770 0.5836 322,731 -0.02(-2.73%)
Jan 14, 2022 0.6000 0 +0.02(+2.56%)
Jan 13, 2022 0.6000 0.6149 0.5803 0.5850 285,450 -0.03(-5.03%)
Jan 12, 2022 0.5998 0.6200 0.5810 0.6160 513,562 +0.02(+3.53%)
Jan 11, 2022 0.5812 0.6100 0.5812 0.5950 249,542 +0.00(+0.68%)
Jan 10, 2022 0.5900 0.6000 0.5600 0.5910 754,918 -0.00(-0.61%)
Jan 07, 2022 0.6000 0.6290 0.5850 0.5946 1,231,179 -0.04(-5.63%)
Jan 06, 2022 0.6800 0.7400 0.6146 0.6301 5,636,050 -0.02(-3.14%)
Jan 05, 2022 0.7000 0.6951 0.6500 0.6505 270,376 -0.03(-4.35%)
Jan 04, 2022 0.6800 0.7100 0.6750 0.6801 372,174 -0.03(-4.55%)
Jan 03, 2022 0.6500 0.7200 0.6500 0.7125 651,857 +0.06(+9.62%)
Dec 31, 2021 0.6500 0.6675 0.6400 0.6500 1,209,365 -0.00(-0.31%)
Dec 30, 2021 0.6462 0.6843 0.6400 0.6520 708,412 +0.00(+0.31%)
Dec 29, 2021 0.6700 0.6800 0.6426 0.6500 654,156 -0.02(-3.47%)
Dec 28, 2021 0.6832 0.7000 0.6700 0.6734 955,465 -0.02(-2.55%)
Dec 27, 2021 0.7250 0.7300 0.6822 0.6910 911,343 -0.03(-4.77%)
Dec 23, 2021 0.7300 0.7431 0.7150 0.7256 513,828 -0.01(-1.77%)
Dec 22, 2021 0.7760 0.7877 0.7320 0.7387 2,317,244 +0.02(+3.31%)
Dec 21, 2021 0.7200 0.7290 0.7000 0.7150 258,745 -0.00(-0.67%)
Dec 20, 2021 0.7200 0.7420 0.7000 0.7198 360,088 -0.02(-2.32%)
Dec 17, 2021 0.6909 0.7399 0.6800 0.7369 449,444 +0.04(+5.27%)
Dec 16, 2021 0.7200 0.7500 0.6950 0.7000 407,679 -0.01(-0.71%)
Dec 15, 2021 0.7008 0.7329 0.6800 0.7050 568,403 -0.01(-0.70%)
Dec 14, 2021 0.7224 0.7400 0.6920 0.7100 364,090 -0.01(-1.39%)
Dec 13, 2021 0.7233 0.7265 0.6810 0.7200 700,118 +0.00(+0.00%)
Dec 10, 2021 0.7590 0.7763 0.7101 0.7200 685,563 -0.04(-5.16%)
Dec 09, 2021 0.7750 0.8100 0.7501 0.7592 588,926 -0.01(-1.42%)
Dec 08, 2021 0.7415 0.7820 0.7300 0.7701 324,888 +0.02(+2.53%)
Dec 07, 2021 0.7200 0.7770 0.7100 0.7511 758,421 +0.05(+7.30%)
Dec 06, 2021 0.7100 0.7149 0.6721 0.7000 970,133 -0.02(-2.10%)
Dec 03, 2021 0.7516 0.7700 0.7000 0.7150 1,323,560 -0.05(-6.30%)
Dec 02, 2021 0.8400 0.8400 0.7238 0.7631 2,319,487 -0.08(-9.15%)
Dec 01, 2021 0.9000 0.9099 0.8350 0.8400 1,517,858 -0.06(-6.42%)
Nov 30, 2021 0.8500 0.9286 0.8230 0.8976 1,717,987 +0.05(+5.43%)
Nov 29, 2021 0.9714 0.9714 0.8500 0.8514 2,197,702 -0.12(-12.22%)
Nov 26, 2021 0.8300 0.9900 0.8200 0.9699 3,330,229 +0.15(+18.57%)
Nov 24, 2021 0.8000 0.8250 0.7900 0.8180 553,956 +0.02(+2.25%)
Nov 23, 2021 0.8100 0.8250 0.7900 0.8000 502,834 -0.02(-3.03%)
Nov 22, 2021 0.8300 0.8480 0.8126 0.8250 395,167 +0.01(+0.61%)
Nov 19, 2021 0.8300 0.8430 0.8110 0.8200 425,572 -0.01(-1.69%)
Nov 18, 2021 0.8650 0.8815 0.8316 0.8341 832,810 -0.04(-4.95%)
Nov 17, 2021 0.8715 0.8930 0.8600 0.8775 547,419 -0.02(-1.74%)
Nov 16, 2021 0.9000 0.9050 0.8700 0.8930 466,674 -0.02(-1.87%)
Nov 15, 2021 0.9000 0.9299 0.8931 0.9100 339,290 +0.00(+0.22%)
Nov 12, 2021 0.9400 0.9400 0.8900 0.9080 512,952 -0.02(-2.39%)
Nov 11, 2021 0.9111 0.9400 0.9100 0.9302 276,596 +0.02(+2.30%)
Nov 10, 2021 0.9400 0.9093 573,685 -0.04(-4.18%)
Nov 09, 2021 0.9818 0.9899 0.9366 0.9490 539,591 -0.03(-3.16%)
Nov 08, 2021 0.9664 0.9960 0.9520 0.9800 801,671 +0.03(+3.58%)
Nov 05, 2021 0.9800 0.9800 0.9255 0.9461 496,138 -0.03(-3.45%)
Nov 04, 2021 0.9653 0.9850 0.9520 0.9799 396,939 +0.03(+2.93%)
Nov 03, 2021 0.9499 0.9799 0.9305 0.9520 396,902 +0.00(+0.21%)
Nov 02, 2021 0.9300 0.9500 0.9200 0.9500 436,148 +0.01(+0.53%)
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.