Skip to main content

Cocrystal Pharma Inc (NQ: COCP )

1.400 -0.100 (-6.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 2.680 2.760 2.595 2.740 27,840 +0.09(+3.40%)
Nov 29, 2022 2.630 2.760 2.620 2.650 20,444 +0.02(+0.76%)
Nov 28, 2022 3.240 3.240 2.530 2.630 23,561 +0.04(+1.54%)
Nov 25, 2022 2.680 2.700 2.590 2.590 3,852 -0.12(-4.43%)
Nov 23, 2022 2.680 2.771 2.595 2.710 10,141 +0.09(+3.44%)
Nov 22, 2022 2.650 2.900 2.600 2.620 25,110 -0.03(-1.13%)
Nov 21, 2022 2.870 2.870 2.650 2.650 17,531 -0.28(-9.56%)
Nov 18, 2022 3.000 3.126 2.900 2.930 15,406 -0.06(-2.01%)
Nov 17, 2022 3.080 3.120 2.960 2.990 33,703 -0.01(-0.33%)
Nov 16, 2022 3.030 3.141 3.000 3.000 8,140 -0.03(-0.99%)
Nov 15, 2022 3.220 3.220 3.000 3.030 40,814 +0.03(+1.08%)
Nov 14, 2022 2.990 3.260 2.990 2.998 47,580 -0.03(-1.07%)
Nov 11, 2022 2.740 3.060 2.702 3.030 28,619 +0.28(+10.18%)
Nov 10, 2022 2.760 2.830 2.688 2.750 27,451 -0.01(-0.36%)
Nov 09, 2022 2.920 3.070 2.730 2.760 47,617 -0.23(-7.69%)
Nov 08, 2022 2.710 3.080 2.600 2.990 105,997 +0.24(+8.73%)
Nov 07, 2022 2.670 2.870 2.500 2.750 64,464 +0.36(+15.06%)
Nov 04, 2022 2.680 2.680 2.384 2.390 40,024 -0.31(-11.48%)
Nov 03, 2022 2.790 2.790 2.540 2.700 80,520 -0.09(-3.23%)
Nov 02, 2022 2.550 2.880 2.500 2.790 110,746 +0.33(+13.41%)
Nov 01, 2022 2.580 2.600 2.400 2.460 46,376 -0.02(-0.81%)
Oct 31, 2022 2.290 2.590 2.180 2.480 160,182 +0.23(+10.22%)
Oct 28, 2022 2.150 2.290 2.150 2.250 17,776 +0.11(+5.14%)
Oct 27, 2022 2.160 2.210 2.120 2.140 17,595 -0.03(-1.38%)
Oct 26, 2022 2.130 2.279 2.130 2.170 15,756 +0.02(+0.93%)
Oct 25, 2022 2.090 2.240 2.070 2.150 30,489 +0.07(+3.44%)
Oct 24, 2022 2.230 2.278 2.050 2.079 34,953 -0.15(-6.79%)
Oct 21, 2022 2.300 2.350 2.140 2.230 56,339 -0.07(-3.04%)
Oct 20, 2022 2.410 2.480 2.300 2.300 34,214 -0.12(-4.96%)
Oct 19, 2022 2.440 2.570 2.400 2.420 36,158 -0.05(-2.02%)
Oct 18, 2022 2.460 2.550 2.410 2.470 66,164 +0.03(+1.23%)
Oct 17, 2022 2.360 2.585 2.360 2.440 87,903 +0.06(+2.52%)
Oct 14, 2022 2.490 2.590 2.378 2.380 61,037 -0.11(-4.42%)
Oct 13, 2022 2.380 2.640 2.290 2.490 70,347 +0.06(+2.47%)
Oct 12, 2022 2.460 2.630 2.310 2.430 126,059 -0.07(-2.80%)
Oct 11, 2022 2.500 2.730 2.410 2.500 149,995 -0.25(-9.02%)
Oct 10, 2022 3.001 3.085 2.652 2.748 33,468 -0.20(-6.91%)
Oct 07, 2022 3.120 3.185 2.898 2.952 29,570 -0.14(-4.61%)
Oct 06, 2022 3.120 3.224 3.076 3.095 12,718 -0.02(-0.62%)
Oct 05, 2022 3.160 3.240 3.076 3.114 25,947 +0.01(+0.31%)
Oct 04, 2022 3.143 3.500 3.061 3.104 84,686 -0.49(-13.65%)
Oct 03, 2022 3.282 3.648 3.282 3.595 62,098 +0.10(+2.96%)
Sep 30, 2022 3.121 3.720 3.121 3.492 9,035 -0.01(-0.31%)
Sep 29, 2022 3.600 3.600 3.361 3.503 10,639 -0.04(-1.08%)
Sep 28, 2022 3.360 3.600 3.278 3.541 15,072 +0.18(+5.32%)
Sep 27, 2022 3.240 3.480 3.199 3.362 15,013 +0.12(+3.78%)
Sep 26, 2022 3.240 3.240 3.122 3.240 10,502 -0.05(-1.50%)
Sep 23, 2022 3.376 3.376 3.272 3.289 23,331 -0.19(-5.48%)
Sep 22, 2022 3.613 3.613 3.272 3.480 53,525 -0.18(-4.79%)
Sep 21, 2022 3.841 3.935 3.593 3.655 8,457 -0.20(-5.11%)
Sep 20, 2022 3.868 3.960 3.526 3.852 22,443 -0.14(-3.40%)
Sep 19, 2022 4.102 4.319 3.660 3.988 36,064 -0.33(-7.69%)
Sep 16, 2022 4.236 4.320 4.152 4.320 11,716 +0.00(+0.00%)
Sep 15, 2022 4.200 4.560 4.092 4.320 18,216 +0.12(+2.89%)
Sep 14, 2022 4.356 4.380 4.084 4.199 30,312 -0.17(-3.85%)
Sep 13, 2022 4.456 4.560 4.321 4.367 8,367 -0.11(-2.47%)
Sep 12, 2022 4.560 4.560 4.320 4.477 25,996 +0.15(+3.50%)
Sep 09, 2022 4.548 4.560 4.320 4.326 10,687 -0.05(-1.21%)
Sep 08, 2022 4.200 4.390 4.200 4.379 10,996 +0.05(+1.05%)
Sep 07, 2022 4.344 4.440 4.284 4.333 18,084 +0.04(+0.92%)
Sep 06, 2022 4.560 4.560 4.200 4.294 12,347 -0.20(-4.51%)
Sep 02, 2022 4.560 4.560 4.320 4.496 13,212 -0.00(-0.08%)
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.