Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cocrystal Pharma Inc (NQ: COCP )

1.510 -0.050 (-3.21%)
Streaming Delayed Price Updated: 3:34 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 1.900 2.050 1.900 1.950 56,675 +0.02(+1.04%)
Feb 27, 2023 1.880 1.939 1.870 1.930 18,173 +0.03(+1.58%)
Feb 24, 2023 2.000 2.001 1.880 1.900 55,842 -0.12(-5.94%)
Feb 23, 2023 2.080 2.080 1.988 2.020 12,545 +0.02(+1.00%)
Feb 22, 2023 2.030 2.232 1.990 2.000 34,851 -0.06(-2.91%)
Feb 21, 2023 2.300 2.300 1.980 2.060 99,198 -0.17(-7.62%)
Feb 17, 2023 2.440 2.480 2.210 2.230 45,207 -0.23(-9.35%)
Feb 16, 2023 2.410 2.500 2.321 2.460 29,351 +0.04(+1.65%)
Feb 15, 2023 2.380 2.490 2.300 2.420 9,685 +0.12(+5.22%)
Feb 14, 2023 2.420 2.465 2.280 2.300 55,305 -0.14(-5.54%)
Feb 13, 2023 2.710 2.800 2.420 2.435 142,780 -0.27(-10.15%)
Feb 10, 2023 2.700 2.720 2.660 2.710 19,374 +0.04(+1.50%)
Feb 09, 2023 2.710 2.750 2.650 2.670 31,196 -0.08(-2.91%)
Feb 08, 2023 2.800 2.850 2.670 2.750 34,475 -0.02(-0.54%)
Feb 07, 2023 2.910 2.910 2.740 2.765 54,192 -0.17(-5.63%)
Feb 06, 2023 3.140 3.140 2.905 2.930 68,023 -0.22(-6.98%)
Feb 03, 2023 3.000 3.170 3.000 3.150 92,238 +0.10(+3.28%)
Feb 02, 2023 2.900 3.050 2.900 3.050 53,362 +0.16(+5.54%)
Feb 01, 2023 2.800 2.960 2.750 2.890 66,331 +0.07(+2.48%)
Jan 31, 2023 2.660 2.820 2.510 2.820 111,464 +0.14(+5.22%)
Jan 30, 2023 2.800 2.800 2.660 2.680 73,905 -0.03(-1.11%)
Jan 27, 2023 2.760 2.880 2.700 2.710 58,796 -0.11(-3.90%)
Jan 26, 2023 3.050 3.054 2.750 2.820 103,821 -0.20(-6.62%)
Jan 25, 2023 2.760 3.080 2.610 3.020 187,613 +0.26(+9.42%)
Jan 24, 2023 2.390 2.800 2.390 2.760 200,616 +0.42(+17.95%)
Jan 23, 2023 2.220 2.404 2.220 2.340 81,903 +0.04(+1.74%)
Jan 20, 2023 2.360 2.400 2.270 2.300 43,735 -0.09(-3.77%)
Jan 19, 2023 2.390 2.430 2.350 2.390 36,167 +0.04(+1.70%)
Jan 18, 2023 2.340 2.400 2.250 2.350 36,946 +0.03(+1.29%)
Jan 17, 2023 2.150 2.390 2.070 2.320 200,853 +0.18(+8.41%)
Jan 13, 2023 2.110 2.140 2.000 2.140 36,046 +0.06(+2.88%)
Jan 12, 2023 2.200 2.200 2.070 2.080 30,073 -0.08(-3.70%)
Jan 11, 2023 2.120 2.240 2.120 2.160 39,720 +0.07(+3.35%)
Jan 10, 2023 2.160 2.200 2.085 2.090 29,391 -0.10(-4.78%)
Jan 09, 2023 2.190 2.230 2.100 2.195 67,290 +0.07(+3.54%)
Jan 06, 2023 2.020 2.190 2.020 2.120 143,134 +0.10(+4.95%)
Jan 05, 2023 2.000 2.050 1.980 2.020 36,388 -0.05(-2.42%)
Jan 04, 2023 2.130 2.130 2.030 2.070 28,226 -0.02(-0.96%)
Jan 03, 2023 1.940 2.110 1.940 2.090 53,581 +0.14(+7.18%)
Dec 30, 2022 1.890 2.000 1.830 1.950 112,749 +0.11(+5.98%)
Dec 29, 2022 1.760 1.940 1.760 1.840 40,221 +0.05(+2.79%)
Dec 28, 2022 1.740 1.870 1.740 1.790 28,605 +0.01(+0.56%)
Dec 27, 2022 1.930 1.970 1.765 1.780 62,527 -0.19(-9.64%)
Dec 23, 2022 2.085 2.085 1.970 1.970 44,404 -0.13(-6.19%)
Dec 22, 2022 2.190 2.200 2.050 2.100 30,969 -0.07(-3.23%)
Dec 21, 2022 2.150 2.300 2.145 2.170 36,350 -0.03(-1.36%)
Dec 20, 2022 2.120 2.335 2.110 2.200 43,826 +0.09(+4.32%)
Dec 19, 2022 2.340 2.350 2.100 2.109 26,921 -0.27(-11.39%)
Dec 16, 2022 2.370 2.440 2.300 2.380 14,346 +0.00(+0.00%)
Dec 15, 2022 2.410 2.460 2.270 2.380 22,170 -0.06(-2.46%)
Dec 14, 2022 2.600 2.600 2.410 2.440 38,236 -0.16(-6.15%)
Dec 13, 2022 2.780 2.780 2.570 2.600 25,269 -0.06(-2.26%)
Dec 12, 2022 2.740 2.740 2.600 2.660 20,089 -0.06(-2.21%)
Dec 09, 2022 2.809 2.897 2.650 2.720 20,409 -0.08(-2.86%)
Dec 08, 2022 2.900 3.068 2.800 2.800 38,498 -0.10(-3.45%)
Dec 07, 2022 2.770 2.940 2.729 2.900 56,552 +0.18(+6.62%)
Dec 06, 2022 2.650 2.761 2.624 2.720 22,395 +0.02(+0.74%)
Dec 05, 2022 2.580 2.838 2.580 2.700 35,900 -0.04(-1.46%)
Dec 02, 2022 2.720 2.830 2.700 2.740 20,593 -0.10(-3.52%)
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.