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 (%)
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%)
Mar 01, 2022 6.600 6.840 6.480 6.688 23,334 +0.21(+3.20%)
Feb 28, 2022 6.588 6.600 6.241 6.480 17,895 +0.03(+0.48%)
Feb 25, 2022 6.360 6.959 6.253 6.449 17,997 -0.09(-1.38%)
Feb 24, 2022 6.241 7.559 5.640 6.539 126,079 +0.30(+4.77%)
Feb 23, 2022 6.000 7.072 6.000 6.241 24,064 +0.10(+1.60%)
Feb 22, 2022 6.180 6.480 6.000 6.143 39,153 -0.11(-1.69%)
Feb 18, 2022 6.248 0 -0.11(-1.74%)
Feb 17, 2022 6.720 6.720 6.240 6.359 16,600 -0.23(-3.51%)
Feb 16, 2022 6.840 6.840 6.504 6.590 11,392 -0.10(-1.54%)
Feb 15, 2022 6.302 6.791 6.274 6.694 26,302 +0.39(+6.21%)
Feb 14, 2022 6.480 6.696 6.240 6.302 30,697 -0.36(-5.35%)
Feb 11, 2022 6.840 6.842 6.600 6.659 21,877 -0.11(-1.68%)
Feb 10, 2022 6.612 6.960 6.612 6.773 14,720 +0.11(+1.68%)
Feb 09, 2022 6.662 7.199 6.600 6.661 35,090 -0.00(-0.02%)
Feb 08, 2022 6.720 6.839 6.589 6.662 6,363 +0.00(+0.07%)
Feb 07, 2022 6.960 6.960 6.540 6.658 22,071 -0.02(-0.23%)
Feb 04, 2022 6.580 6.840 6.492 6.673 10,144 +0.19(+2.89%)
Feb 03, 2022 6.720 6.486 7,085 -0.24(-3.60%)
Feb 02, 2022 6.810 6.810 6.364 6.728 15,119 -0.05(-0.80%)
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.