Cocrystal Pharma Inc (NQ: COCP )

0.4749 +0.0249 (+5.53%)
Streaming Delayed Price Updated: 3:16 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 18, 2022 0.4400 0.4600 0.4200 0.4500 132,970 +0.01(+2.81%)
Aug 17, 2022 0.4273 0.4600 0.4170 0.4377 186,801 -0.02(-3.80%)
Aug 16, 2022 0.4500 0.4836 0.4211 0.4550 225,919 -0.02(-5.21%)
Aug 15, 2022 0.4800 0.4900 0.4650 0.4800 285,984 +0.02(+3.36%)
Aug 12, 2022 0.4300 0.4880 0.4171 0.4644 724,522 +0.04(+9.35%)
Aug 11, 2022 0.4213 0.4300 0.4070 0.4247 239,273 -0.00(-0.05%)
Aug 10, 2022 0.4000 0.4300 0.4000 0.4249 174,734 +0.02(+4.24%)
Aug 09, 2022 0.4300 0.4320 0.4000 0.4076 177,563 -0.02(-4.09%)
Aug 08, 2022 0.4200 0.4295 0.3967 0.4250 212,954 +0.02(+4.94%)
Aug 05, 2022 0.4113 0.4320 0.3800 0.4050 182,786 -0.01(-3.57%)
Aug 04, 2022 0.4100 0.4240 0.3920 0.4200 283,506 +0.02(+4.48%)
Aug 03, 2022 0.4149 0.4298 0.3900 0.4020 228,692 -0.01(-2.00%)
Aug 02, 2022 0.4000 0.4199 0.3951 0.4102 116,312 +0.01(+1.76%)
Aug 01, 2022 0.4080 0.4100 0.3910 0.4031 142,818 +0.00(+0.40%)
Jul 29, 2022 0.4000 0.4061 0.3920 0.4015 124,097 +0.00(+1.08%)
Jul 28, 2022 0.4000 0.4100 0.3911 0.3972 79,870 -0.01(-1.37%)
Jul 27, 2022 0.4000 0.4081 0.3500 0.4027 157,532 +0.00(+0.73%)
Jul 26, 2022 0.4199 0.4199 0.3998 0.3998 181,515 -0.02(-4.81%)
Jul 25, 2022 0.4100 0.4280 0.4025 0.4200 105,516 +0.01(+2.66%)
Jul 22, 2022 0.4248 0.4350 0.4015 0.4091 94,672 -0.02(-4.86%)
Jul 21, 2022 0.4500 0.4500 0.4181 0.4300 113,319 +0.01(+1.51%)
Jul 20, 2022 0.4200 0.4420 0.4172 0.4236 214,271 +0.01(+1.58%)
Jul 19, 2022 0.4300 0.4470 0.4107 0.4170 203,923 -0.01(-3.16%)
Jul 18, 2022 0.4270 0.4400 0.4270 0.4306 129,352 -0.00(-0.42%)
Jul 15, 2022 0.4000 0.4389 0.4000 0.4324 100,459 +0.03(+7.32%)
Jul 14, 2022 0.4200 0.4297 0.4009 0.4029 198,039 -0.00(-0.10%)
Jul 13, 2022 0.3990 0.4330 0.3990 0.4033 142,843 -0.00(-0.44%)
Jul 12, 2022 0.4200 0.4200 0.4000 0.4051 76,353 -0.01(-3.52%)
Jul 11, 2022 0.4200 0.4200 0.4101 0.4199 52,742 +0.00(+0.43%)
Jul 08, 2022 0.4000 0.4200 0.3900 0.4181 162,792 +0.01(+1.98%)
Jul 07, 2022 0.4060 0.4150 0.3990 0.4100 134,476 +0.01(+2.47%)
Jul 06, 2022 0.3935 0.4157 0.3904 0.4001 87,971 +0.01(+1.29%)
Jul 05, 2022 0.3800 0.4070 0.3800 0.3950 68,060 +0.00(+0.00%)
Jul 01, 2022 0.3977 0.4175 0.3915 0.3950 47,657 -0.01(-3.66%)
Jun 30, 2022 0.4200 0.4200 0.4000 0.4100 127,036 +0.01(+2.22%)
Jun 29, 2022 0.4027 0.4200 0.3902 0.4011 169,778 -0.00(-0.40%)
Jun 28, 2022 0.4156 0.4400 0.4015 0.4027 239,755 -0.01(-1.78%)
Jun 27, 2022 0.4000 0.4400 0.3901 0.4100 253,595 +0.03(+7.89%)
Jun 24, 2022 0.4300 0.4400 0.3800 0.3800 337,694 -0.03(-7.32%)
Jun 23, 2022 0.4089 0.4400 0.4001 0.4100 181,273 +0.00(+0.27%)
Jun 22, 2022 0.4000 0.4450 0.3801 0.4089 136,297 +0.01(+2.25%)
Jun 21, 2022 0.3800 0.4069 0.3802 0.3999 112,647 +0.01(+1.91%)
Jun 17, 2022 0.3788 0.4000 0.3710 0.3924 141,816 +0.01(+3.56%)
Jun 16, 2022 0.3800 0.3901 0.3710 0.3789 170,958 -0.01(-1.58%)
Jun 15, 2022 0.3900 0.3985 0.3745 0.3850 169,526 -0.01(-1.28%)
Jun 14, 2022 0.3800 0.4130 0.3745 0.3900 203,908 +0.01(+2.63%)
Jun 13, 2022 0.4000 0.4205 0.3753 0.3800 227,411 -0.03(-7.05%)
Jun 10, 2022 0.4100 0.4199 0.3968 0.4088 237,992 -0.00(-0.32%)
Jun 09, 2022 0.4500 0.4500 0.4051 0.4101 161,150 -0.03(-6.73%)
Jun 08, 2022 0.4300 0.4480 0.4218 0.4397 108,115 +0.02(+3.70%)
Jun 07, 2022 0.4400 0.4500 0.4240 0.4240 109,151 -0.02(-4.29%)
Jun 06, 2022 0.4380 0.4500 0.4251 0.4430 137,630 +0.01(+1.37%)
Jun 03, 2022 0.4369 0.4400 0.4200 0.4370 108,757 -0.00(-0.23%)
Jun 02, 2022 0.4140 0.4380 0.4010 0.4380 93,883 +0.03(+6.08%)
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.