Cocrystal Pharma Inc (NQ: COCP )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 14, 2022	0.5855	0.6100	0.5701	0.6000	611,747	+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	0.9700	0.9714	0.8500	0.8514	2,193,702	-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.