Skip to main content

Cocrystal Pharma Inc (NQ: COCP )

1.620 +0.120 (+8.00%)
Streaming Delayed Price Updated: 12:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.480 1.515 1.455 1.500 11,754 +0.01(+0.73%)
Mar 26, 2024 1.500 1.550 1.480 1.489 7,185 -0.01(-0.72%)
Mar 25, 2024 1.510 1.550 1.470 1.500 8,274 -0.03(-1.96%)
Mar 22, 2024 1.500 1.542 1.470 1.530 4,944 +0.02(+1.32%)
Mar 21, 2024 1.500 1.580 1.500 1.510 13,369 -0.01(-0.66%)
Mar 20, 2024 1.492 1.520 1.425 1.520 12,658 +0.10(+7.04%)
Mar 19, 2024 1.500 1.500 1.405 1.420 17,027 -0.06(-4.05%)
Mar 18, 2024 1.550 1.560 1.450 1.480 17,286 -0.04(-2.63%)
Mar 15, 2024 1.550 1.551 1.498 1.520 11,357 +0.05(+3.51%)
Mar 14, 2024 1.480 1.500 1.440 1.468 11,453 -0.00(-0.10%)
Mar 13, 2024 1.440 1.523 1.416 1.470 17,478 +0.01(+0.68%)
Mar 12, 2024 1.430 1.480 1.430 1.460 7,982 -0.02(-1.35%)
Mar 11, 2024 1.510 1.506 1.400 1.480 10,017 +0.03(+2.05%)
Mar 08, 2024 1.400 1.552 1.400 1.450 18,781 -0.02(-1.34%)
Mar 07, 2024 1.470 1.502 1.450 1.470 5,861 -0.07(-4.55%)
Mar 06, 2024 1.580 1.580 1.450 1.540 9,521 -0.01(-0.65%)
Mar 05, 2024 1.510 1.550 1.460 1.550 7,832 +0.04(+2.65%)
Mar 04, 2024 1.450 1.530 1.440 1.510 27,446 +0.03(+2.03%)
Mar 01, 2024 1.440 1.550 1.430 1.480 30,870 +0.05(+3.50%)
Feb 29, 2024 1.450 1.500 1.430 1.430 6,200 -0.03(-1.72%)
Feb 28, 2024 1.400 1.455 1.400 1.455 6,179 +0.01(+0.39%)
Feb 27, 2024 1.390 1.493 1.390 1.449 10,287 -0.02(-1.40%)
Feb 26, 2024 1.490 1.500 1.410 1.470 15,564 +0.03(+2.08%)
Feb 23, 2024 1.380 1.510 1.380 1.440 8,245 -0.01(-0.69%)
Feb 22, 2024 1.540 1.540 1.450 1.450 4,845 -0.06(-4.21%)
Feb 21, 2024 1.400 1.520 1.390 1.514 13,957 +0.07(+4.76%)
Feb 20, 2024 1.470 1.500 1.325 1.445 26,326 -0.12(-7.73%)
Feb 16, 2024 1.500 1.584 1.500 1.566 16,522 +0.03(+1.69%)
Feb 15, 2024 1.510 1.592 1.510 1.540 3,012 -0.05(-3.14%)
Feb 14, 2024 1.590 1.600 1.510 1.590 7,851 +0.02(+1.27%)
Feb 13, 2024 1.591 1.594 1.509 1.570 4,944 +0.03(+1.95%)
Feb 12, 2024 1.550 1.600 1.500 1.540 20,689 +0.01(+0.65%)
Feb 09, 2024 1.500 1.560 1.500 1.530 9,079 +0.03(+2.00%)
Feb 08, 2024 1.490 1.590 1.490 1.500 7,600 -0.02(-1.36%)
Feb 07, 2024 1.490 1.600 1.490 1.521 5,058 +0.01(+0.71%)
Feb 06, 2024 1.590 1.593 1.500 1.510 7,096 -0.04(-2.58%)
Feb 05, 2024 1.550 1.640 1.550 1.550 5,753 -0.06(-3.73%)
Feb 02, 2024 1.590 1.680 1.560 1.610 18,831 -0.02(-1.23%)
Feb 01, 2024 1.602 1.651 1.580 1.630 4,119 +0.04(+2.52%)
Jan 31, 2024 1.600 1.680 1.574 1.590 12,996 -0.02(-1.24%)
Jan 30, 2024 1.600 1.684 1.580 1.610 7,573 +0.01(+0.63%)
Jan 29, 2024 1.620 1.670 1.560 1.600 8,451 +0.02(+1.27%)
Jan 26, 2024 1.540 1.630 1.530 1.580 14,498 -0.01(-0.63%)
Jan 25, 2024 1.630 1.630 1.520 1.590 8,504 +0.01(+0.63%)
Jan 24, 2024 1.560 1.630 1.550 1.580 21,586 +0.11(+7.48%)
Jan 23, 2024 1.600 1.608 1.465 1.470 23,743 -0.06(-3.92%)
Jan 22, 2024 1.590 1.700 1.513 1.530 11,290 -0.09(-5.56%)
Jan 19, 2024 1.530 1.640 1.530 1.620 17,677 +0.05(+3.18%)
Jan 18, 2024 1.610 1.720 1.530 1.570 9,989 -0.05(-3.09%)
Jan 17, 2024 1.660 1.687 1.620 1.620 5,501 -0.05(-2.82%)
Jan 16, 2024 1.670 1.730 1.650 1.667 7,699 -0.00(-0.18%)
Jan 12, 2024 1.730 1.730 1.670 1.670 6,016 -0.03(-1.76%)
Jan 11, 2024 1.750 1.770 1.680 1.700 7,544 -0.10(-5.33%)
Jan 10, 2024 1.810 1.815 1.760 1.796 7,532 +0.01(+0.32%)
Jan 09, 2024 1.830 1.890 1.750 1.790 21,375 -0.04(-2.19%)
Jan 08, 2024 1.830 1.830 1.706 1.830 5,511 +0.02(+0.83%)
Jan 05, 2024 1.810 1.850 1.790 1.815 8,094 +0.02(+1.40%)
Jan 04, 2024 1.800 1.850 1.710 1.790 27,537 +0.00(+0.00%)
Jan 03, 2024 1.790 1.808 1.671 1.790 6,910 +0.03(+1.83%)
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.