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

Cocrystal Pharma Inc (NQ: COCP )

1.486 +0.056 (+3.95%)
Streaming Delayed Price Updated: 3:19 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 (%)
May 31, 2023 2.240 2.290 2.130 2.160 28,797 -0.07(-3.14%)
May 30, 2023 2.200 2.330 2.190 2.230 25,323 -0.03(-1.33%)
May 26, 2023 2.200 2.379 2.200 2.260 41,836 +0.03(+1.35%)
May 25, 2023 2.260 2.360 2.200 2.230 11,318 -0.05(-2.19%)
May 24, 2023 2.330 2.360 2.220 2.280 47,616 -0.12(-5.00%)
May 23, 2023 2.330 2.420 2.330 2.400 11,497 +0.03(+1.27%)
May 22, 2023 2.290 2.418 2.290 2.370 16,797 +0.07(+3.04%)
May 19, 2023 2.230 2.350 2.230 2.300 16,558 +0.00(+0.00%)
May 18, 2023 2.330 2.470 2.240 2.300 21,601 -0.10(-4.17%)
May 17, 2023 2.520 2.600 2.350 2.400 75,615 -0.15(-5.88%)
May 16, 2023 2.520 2.650 2.515 2.550 31,688 +0.04(+1.59%)
May 15, 2023 2.580 2.790 2.480 2.510 42,419 -0.14(-5.28%)
May 12, 2023 2.640 2.690 2.620 2.650 18,050 -0.04(-1.63%)
May 11, 2023 2.710 2.740 2.611 2.694 29,236 -0.08(-2.75%)
May 10, 2023 2.900 2.900 2.750 2.770 26,176 -0.04(-1.42%)
May 09, 2023 2.790 2.880 2.670 2.810 47,646 +0.05(+1.81%)
May 08, 2023 2.530 2.800 2.492 2.760 47,023 +0.20(+7.81%)
May 05, 2023 2.530 2.596 2.520 2.560 22,569 +0.03(+1.19%)
May 04, 2023 2.530 2.580 2.530 2.530 14,733 +0.00(+0.00%)
May 03, 2023 2.500 2.650 2.430 2.530 47,974 +0.06(+2.43%)
May 02, 2023 2.360 2.520 2.330 2.470 105,062 +0.05(+2.07%)
May 01, 2023 2.440 2.500 2.380 2.420 25,416 -0.06(-2.42%)
Apr 28, 2023 2.440 2.530 2.440 2.480 11,268 -0.02(-0.80%)
Apr 27, 2023 2.390 2.500 2.386 2.500 39,429 +0.05(+2.04%)
Apr 26, 2023 2.450 2.510 2.370 2.450 42,330 -0.07(-2.78%)
Apr 25, 2023 2.660 2.680 2.478 2.520 52,902 -0.11(-4.18%)
Apr 24, 2023 2.490 2.630 2.490 2.630 42,739 +0.15(+6.05%)
Apr 21, 2023 2.370 2.480 2.370 2.480 23,723 +0.11(+4.64%)
Apr 20, 2023 2.470 2.480 2.368 2.370 33,104 -0.16(-6.32%)
Apr 19, 2023 2.510 2.630 2.470 2.530 24,155 -0.05(-1.80%)
Apr 18, 2023 2.470 2.729 2.352 2.576 60,204 +0.04(+1.43%)
Apr 17, 2023 2.380 2.550 2.270 2.540 90,769 +0.16(+6.72%)
Apr 14, 2023 2.450 2.493 2.280 2.380 48,719 -0.13(-5.18%)
Apr 13, 2023 2.410 2.590 2.410 2.510 68,172 -0.01(-0.29%)
Apr 12, 2023 2.340 2.570 2.181 2.517 180,286 +0.24(+10.41%)
Apr 11, 2023 2.150 2.290 2.000 2.280 142,529 +0.10(+4.59%)
Apr 10, 2023 2.150 2.420 2.061 2.180 1,361,811 +0.25(+12.95%)
Apr 06, 2023 1.980 1.989 1.910 1.930 764,427 -0.01(-0.52%)
Apr 05, 2023 2.030 2.069 1.911 1.940 25,015 -0.11(-5.37%)
Apr 04, 2023 1.920 2.090 1.905 2.050 109,341 +0.10(+5.13%)
Apr 03, 2023 2.010 2.020 2.010 1.950 19,694 -0.04(-2.01%)
Mar 31, 2023 1.860 2.020 1.860 1.990 53,545 +0.11(+5.85%)
Mar 30, 2023 1.899 1.900 1.845 1.880 31,982 +0.05(+2.73%)
Mar 29, 2023 1.840 1.890 1.810 1.830 18,649 +0.03(+1.67%)
Mar 28, 2023 1.820 1.870 1.800 1.800 15,732 -0.05(-2.70%)
Mar 27, 2023 1.850 1.890 1.850 1.850 5,987 -0.01(-0.80%)
Mar 24, 2023 1.800 1.880 1.800 1.865 12,952 +0.02(+1.36%)
Mar 23, 2023 1.915 2.000 1.830 1.840 20,884 -0.01(-0.54%)
Mar 22, 2023 1.830 1.890 1.820 1.850 8,576 -0.02(-1.07%)
Mar 21, 2023 1.830 1.940 1.820 1.870 31,045 +0.03(+1.63%)
Mar 20, 2023 1.870 1.900 1.810 1.840 25,499 -0.01(-0.54%)
Mar 17, 2023 1.920 1.920 1.803 1.850 45,546 -0.03(-1.60%)
Mar 16, 2023 1.860 1.920 1.850 1.880 26,034 +0.01(+0.53%)
Mar 15, 2023 1.900 1.940 1.850 1.870 11,615 -0.03(-1.58%)
Mar 14, 2023 2.040 2.035 1.880 1.900 37,260 +0.04(+2.15%)
Mar 13, 2023 1.940 1.982 1.850 1.860 21,570 -0.09(-4.55%)
Mar 10, 2023 2.010 2.050 1.900 1.949 19,625 -0.06(-3.05%)
Mar 09, 2023 2.110 2.127 1.970 2.010 17,378 -0.09(-4.29%)
Mar 08, 2023 2.040 2.193 2.025 2.100 24,890 +0.05(+2.44%)
Mar 07, 2023 2.190 2.190 2.020 2.050 14,710 -0.04(-1.91%)
Mar 06, 2023 2.090 2.180 2.020 2.090 47,408 -0.03(-1.42%)
Mar 03, 2023 2.100 2.190 2.075 2.120 35,571 +0.02(+0.95%)
Mar 02, 2023 1.910 2.100 1.860 2.100 57,025 +0.18(+9.38%)
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.