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

Cocrystal Pharma Inc (NQ: COCP )

1.556 UNCHANGED
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 24, 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 (%)
Dec 29, 2023 1.750 1.835 1.650 1.722 21,723 -0.03(-1.59%)
Dec 28, 2023 1.800 1.800 1.750 1.750 18,405 -0.01(-0.57%)
Dec 27, 2023 1.770 1.840 1.760 1.760 11,743 -0.05(-2.77%)
Dec 26, 2023 1.790 1.880 1.774 1.810 17,963 -0.02(-1.09%)
Dec 22, 2023 1.730 1.881 1.650 1.830 53,962 -0.06(-3.17%)
Dec 21, 2023 1.920 1.920 1.834 1.890 15,840 +0.04(+2.16%)
Dec 20, 2023 1.850 1.890 1.780 1.850 11,526 +0.02(+1.20%)
Dec 19, 2023 1.810 1.900 1.780 1.828 21,258 -0.02(-1.19%)
Dec 18, 2023 1.860 1.916 1.820 1.850 12,449 -0.04(-2.12%)
Dec 15, 2023 1.760 1.955 1.760 1.890 17,262 +0.08(+4.32%)
Dec 14, 2023 1.800 1.840 1.760 1.812 5,934 +0.01(+0.66%)
Dec 13, 2023 1.752 1.830 1.710 1.800 14,493 +0.04(+2.27%)
Dec 12, 2023 1.740 1.790 1.720 1.760 11,294 +0.03(+1.73%)
Dec 11, 2023 1.790 1.790 1.620 1.730 21,345 +0.01(+0.58%)
Dec 08, 2023 1.800 1.800 1.706 1.720 8,063 -0.05(-3.04%)
Dec 07, 2023 1.730 1.800 1.710 1.774 11,009 +0.09(+5.28%)
Dec 06, 2023 1.680 1.760 1.650 1.685 10,613 +0.00(+0.00%)
Dec 05, 2023 1.790 1.790 1.650 1.685 21,887 -0.04(-2.60%)
Dec 04, 2023 1.790 1.790 1.660 1.730 38,715 -0.13(-6.99%)
Dec 01, 2023 1.870 1.884 1.810 1.860 14,685 -0.04(-2.11%)
Nov 30, 2023 1.990 1.990 1.840 1.900 37,633 +0.05(+2.70%)
Nov 29, 2023 1.800 1.900 1.700 1.850 14,461 +0.01(+0.54%)
Nov 28, 2023 1.790 1.922 1.670 1.840 40,437 +0.13(+7.60%)
Nov 27, 2023 1.620 1.800 1.600 1.710 57,710 +0.25(+17.12%)
Nov 24, 2023 1.480 1.560 1.380 1.460 43,150 -0.03(-2.01%)
Nov 22, 2023 1.600 1.620 1.480 1.490 45,819 -0.14(-8.59%)
Nov 21, 2023 1.700 1.700 1.630 1.630 14,918 -0.01(-0.61%)
Nov 20, 2023 1.690 1.800 1.610 1.640 7,498 -0.05(-2.96%)
Nov 17, 2023 1.550 1.740 1.550 1.690 48,713 +0.12(+7.64%)
Nov 16, 2023 1.870 1.870 1.560 1.570 66,217 -0.24(-13.26%)
Nov 15, 2023 1.890 1.930 1.810 1.810 16,571 -0.07(-3.72%)
Nov 14, 2023 1.970 1.988 1.880 1.880 36,244 +0.00(+0.00%)
Nov 13, 2023 1.810 1.900 1.810 1.880 23,482 -0.02(-1.05%)
Nov 10, 2023 1.800 1.910 1.740 1.900 18,931 +0.10(+5.56%)
Nov 09, 2023 1.730 1.800 1.710 1.800 18,059 +0.07(+4.05%)
Nov 08, 2023 1.700 1.780 1.670 1.730 5,443 +0.00(+0.00%)
Nov 07, 2023 1.720 1.775 1.690 1.730 23,655 -0.02(-1.14%)
Nov 06, 2023 1.770 1.800 1.730 1.750 10,836 -0.01(-0.57%)
Nov 03, 2023 1.640 1.800 1.630 1.760 8,373 -0.02(-1.12%)
Nov 02, 2023 1.685 1.780 1.685 1.780 13,855 +0.10(+5.95%)
Nov 01, 2023 1.720 1.750 1.680 1.680 6,678 -0.03(-1.75%)
Oct 31, 2023 1.600 1.762 1.600 1.710 11,039 +0.09(+5.25%)
Oct 30, 2023 1.590 1.650 1.581 1.625 12,972 -0.01(-0.33%)
Oct 27, 2023 1.610 1.700 1.593 1.630 9,364 -0.06(-3.55%)
Oct 26, 2023 1.570 1.690 1.558 1.690 7,924 +0.03(+1.81%)
Oct 25, 2023 1.630 1.790 1.610 1.660 11,306 +0.02(+1.22%)
Oct 24, 2023 1.620 1.826 1.620 1.640 14,136 +0.02(+1.23%)
Oct 23, 2023 1.650 1.775 1.620 1.620 19,411 -0.08(-4.71%)
Oct 20, 2023 1.700 1.750 1.661 1.700 17,329 +0.02(+1.19%)
Oct 19, 2023 1.820 1.820 1.650 1.680 35,076 -0.18(-9.68%)
Oct 18, 2023 1.830 1.860 1.800 1.860 6,694 +0.04(+2.20%)
Oct 17, 2023 1.890 1.890 1.800 1.820 13,965 -0.03(-1.62%)
Oct 16, 2023 1.850 1.920 1.810 1.850 7,854 +0.01(+0.54%)
Oct 13, 2023 1.895 1.895 1.800 1.840 16,300 -0.04(-2.13%)
Oct 12, 2023 1.900 1.925 1.800 1.880 22,005 -0.02(-1.05%)
Oct 11, 2023 1.940 1.984 1.878 1.900 11,775 -0.08(-4.04%)
Oct 10, 2023 1.930 2.010 1.910 1.980 16,336 +0.04(+2.06%)
Oct 09, 2023 1.990 2.090 1.940 1.940 5,630 -0.10(-4.90%)
Oct 06, 2023 1.950 2.130 1.837 2.040 44,838 +0.00(+0.00%)
Oct 05, 2023 2.070 2.110 1.980 2.040 32,029 +0.08(+4.08%)
Oct 04, 2023 1.900 1.960 1.852 1.960 6,885 +0.07(+3.70%)
Oct 03, 2023 1.840 1.923 1.810 1.890 6,898 +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.