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

Cocrystal Pharma Inc (NQ: COCP )

1.495 +0.065 (+4.55%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 18, 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 (%)
Sep 29, 2023 1.930 2.000 1.830 1.870 20,212 -0.08(-4.10%)
Sep 28, 2023 1.960 2.080 1.891 1.950 14,954 -0.01(-0.51%)
Sep 27, 2023 2.070 2.100 1.915 1.960 12,061 -0.17(-7.98%)
Sep 26, 2023 2.180 2.180 2.020 2.130 26,959 +0.13(+6.50%)
Sep 25, 2023 1.810 2.060 1.980 2.000 23,808 +0.10(+5.26%)
Sep 22, 2023 1.980 2.040 1.900 1.900 9,787 -0.08(-4.04%)
Sep 21, 2023 2.030 2.090 1.980 1.980 18,010 -0.02(-1.00%)
Sep 20, 2023 2.050 2.100 1.990 2.000 20,287 +0.00(+0.00%)
Sep 19, 2023 2.000 2.080 1.980 2.000 8,948 -0.03(-1.48%)
Sep 18, 2023 2.060 2.270 2.000 2.030 33,321 +0.05(+2.53%)
Sep 15, 2023 2.030 2.100 1.950 1.980 33,302 -0.06(-2.94%)
Sep 14, 2023 1.970 2.086 1.960 2.040 11,392 +0.05(+2.51%)
Sep 13, 2023 2.060 2.070 1.990 1.990 19,469 -0.01(-0.50%)
Sep 12, 2023 2.050 2.130 2.000 2.000 20,090 -0.09(-4.31%)
Sep 11, 2023 2.030 2.220 2.030 2.090 17,780 +0.03(+1.46%)
Sep 08, 2023 2.160 2.195 2.000 2.060 66,110 -0.10(-4.63%)
Sep 07, 2023 2.480 2.480 2.160 2.160 111,427 -0.33(-13.25%)
Sep 06, 2023 2.600 2.710 2.450 2.490 64,259 -0.06(-2.24%)
Sep 05, 2023 2.720 2.830 2.480 2.547 85,184 -0.23(-8.38%)
Sep 01, 2023 3.120 3.120 2.760 2.780 145,424 -0.22(-7.33%)
Aug 31, 2023 2.910 3.235 2.910 3.000 89,110 +0.05(+1.69%)
Aug 30, 2023 2.800 3.050 2.800 2.950 31,582 +0.07(+2.43%)
Aug 29, 2023 2.840 2.943 2.717 2.880 24,722 +0.00(+0.00%)
Aug 28, 2023 2.840 3.010 2.830 2.880 31,310 +0.02(+0.70%)
Aug 25, 2023 2.740 2.915 2.740 2.860 10,907 +0.05(+1.78%)
Aug 24, 2023 2.900 2.940 2.760 2.810 3,179 -0.09(-3.10%)
Aug 23, 2023 2.860 3.000 2.856 2.900 14,616 +0.00(+0.00%)
Aug 22, 2023 2.790 2.980 2.700 2.900 46,400 +0.24(+9.02%)
Aug 21, 2023 2.700 2.760 2.620 2.660 7,668 -0.06(-2.21%)
Aug 18, 2023 2.710 2.871 2.700 2.720 8,878 -0.02(-0.73%)
Aug 17, 2023 2.960 2.960 2.721 2.740 20,975 -0.12(-4.20%)
Aug 16, 2023 3.038 3.038 2.810 2.860 16,499 -0.09(-3.05%)
Aug 15, 2023 3.000 3.100 2.900 2.950 14,579 -0.06(-1.99%)
Aug 14, 2023 2.800 3.070 2.800 3.010 39,165 +0.12(+4.15%)
Aug 11, 2023 2.950 2.980 2.735 2.890 35,111 -0.06(-2.03%)
Aug 10, 2023 3.180 3.285 2.861 2.950 49,835 -0.19(-6.05%)
Aug 09, 2023 2.690 3.160 2.690 3.140 131,274 +0.38(+13.77%)
Aug 08, 2023 2.670 2.880 2.602 2.760 97,337 +0.19(+7.39%)
Aug 07, 2023 2.660 2.660 2.565 2.570 26,484 -0.07(-2.65%)
Aug 04, 2023 2.690 2.720 2.620 2.640 10,396 -0.03(-1.12%)
Aug 03, 2023 2.550 2.780 2.550 2.670 48,416 +0.04(+1.52%)
Aug 02, 2023 2.530 2.690 2.520 2.630 14,390 +0.06(+2.33%)
Aug 01, 2023 2.580 2.690 2.570 2.570 18,205 -0.09(-3.38%)
Jul 31, 2023 2.490 2.730 2.475 2.660 33,954 +0.13(+5.14%)
Jul 28, 2023 2.460 2.630 2.440 2.530 29,069 +0.01(+0.40%)
Jul 27, 2023 2.610 2.611 2.510 2.520 14,153 -0.14(-5.26%)
Jul 26, 2023 2.672 2.672 2.570 2.660 30,942 +0.03(+1.14%)
Jul 25, 2023 2.710 2.710 2.620 2.630 11,758 -0.06(-2.17%)
Jul 24, 2023 2.690 2.725 2.570 2.688 10,326 -0.00(-0.07%)
Jul 21, 2023 2.700 2.730 2.675 2.690 19,127 -0.04(-1.47%)
Jul 20, 2023 2.690 2.770 2.690 2.730 13,705 -0.01(-0.36%)
Jul 19, 2023 2.750 2.790 2.664 2.740 28,545 +0.07(+2.62%)
Jul 18, 2023 2.640 2.800 2.613 2.670 50,842 +0.07(+2.69%)
Jul 17, 2023 2.530 2.620 2.450 2.600 12,855 +0.07(+2.77%)
Jul 14, 2023 2.630 2.640 2.500 2.530 18,659 -0.07(-2.69%)
Jul 13, 2023 2.630 2.646 2.530 2.600 24,979 -0.01(-0.38%)
Jul 12, 2023 2.400 2.620 2.400 2.610 41,633 +0.22(+9.36%)
Jul 11, 2023 2.330 2.387 2.300 2.387 12,301 +0.06(+2.43%)
Jul 10, 2023 2.370 2.370 2.300 2.330 5,111 +0.00(+0.00%)
Jul 07, 2023 2.350 2.375 2.300 2.330 28,821 -0.07(-2.92%)
Jul 06, 2023 2.410 2.479 2.330 2.400 16,767 -0.02(-0.83%)
Jul 05, 2023 2.490 2.490 2.410 2.420 10,353 -0.05(-2.02%)
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.