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

Cocrystal Pharma Inc (NQ: COCP )

1.560 +0.000 (+0.01%)
Streaming Delayed Price Updated: 12:11 PM EDT, Apr 25, 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 (%)
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%)
Jun 01, 2022 5.040 5.184 4.801 4.955 17,289 +0.13(+2.71%)
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%)
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.