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

Cocrystal Pharma Inc (NQ: COCP )

1.810 -0.077 (-4.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 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 (%)
Oct 30, 2024 1.850 1.870 1.810 1.810 8,094 -0.08(-4.11%)
Oct 29, 2024 1.830 1.900 1.800 1.887 29,695 +0.04(+2.03%)
Oct 28, 2024 1.800 1.970 1.800 1.850 6,065 +0.04(+2.21%)
Oct 25, 2024 1.960 1.970 1.810 1.810 10,778 -0.14(-7.18%)
Oct 24, 2024 2.060 2.070 1.920 1.950 10,116 -0.02(-1.02%)
Oct 23, 2024 2.080 2.180 1.970 1.970 12,088 -0.13(-6.19%)
Oct 22, 2024 2.140 2.148 2.040 2.100 3,999 +0.00(+0.00%)
Oct 21, 2024 2.100 2.110 2.040 2.100 6,529 +0.03(+1.36%)
Oct 18, 2024 2.090 2.150 2.000 2.072 28,541 +0.03(+1.56%)
Oct 17, 2024 2.190 2.450 1.870 2.040 79,336 -0.16(-7.27%)
Oct 16, 2024 1.820 2.230 1.790 2.200 56,046 +0.37(+20.05%)
Oct 15, 2024 1.815 1.840 1.790 1.833 11,661 +0.04(+2.37%)
Oct 14, 2024 1.760 1.870 1.760 1.790 10,069 +0.03(+1.70%)
Oct 11, 2024 1.770 1.800 1.750 1.760 7,867 +0.01(+0.57%)
Oct 10, 2024 1.770 1.800 1.750 1.750 16,128 +0.02(+1.16%)
Oct 09, 2024 1.750 1.845 1.730 1.730 17,964 -0.05(-2.81%)
Oct 08, 2024 1.800 1.840 1.730 1.780 11,407 -0.01(-0.56%)
Oct 07, 2024 1.770 1.862 1.730 1.790 23,123 -0.03(-1.92%)
Oct 04, 2024 1.770 1.850 1.699 1.825 29,662 +0.09(+5.49%)
Oct 03, 2024 1.730 1.776 1.695 1.730 1,171 +0.03(+1.76%)
Oct 02, 2024 1.730 1.770 1.655 1.700 11,001 -0.01(-0.58%)
Oct 01, 2024 1.730 1.740 1.700 1.710 2,755 -0.05(-2.84%)
Sep 30, 2024 1.740 1.779 1.720 1.760 10,404 -0.01(-0.56%)
Sep 27, 2024 1.720 1.780 1.670 1.770 14,758 +0.06(+3.51%)
Sep 26, 2024 1.690 1.720 1.620 1.710 14,825 +0.01(+0.59%)
Sep 25, 2024 1.730 1.740 1.680 1.700 8,677 -0.03(-1.73%)
Sep 24, 2024 1.710 1.850 1.710 1.730 25,552 -0.06(-3.35%)
Sep 23, 2024 1.890 1.890 1.721 1.790 11,506 -0.05(-2.72%)
Sep 20, 2024 1.720 1.840 1.720 1.840 10,788 +0.08(+4.55%)
Sep 19, 2024 1.800 1.858 1.723 1.760 10,217 +0.01(+0.57%)
Sep 18, 2024 1.780 1.812 1.750 1.750 21,882 -0.01(-0.57%)
Sep 17, 2024 1.720 1.785 1.600 1.760 24,972 +0.03(+1.46%)
Sep 16, 2024 1.710 1.740 1.672 1.735 4,987 +0.06(+3.87%)
Sep 13, 2024 1.620 1.725 1.620 1.670 7,140 -0.01(-0.60%)
Sep 12, 2024 1.709 1.709 1.610 1.680 2,467 +0.07(+4.35%)
Sep 11, 2024 1.710 1.720 1.610 1.610 7,922 -0.10(-5.80%)
Sep 10, 2024 1.700 1.820 1.700 1.709 22,742 -0.01(-0.34%)
Sep 09, 2024 1.710 1.835 1.695 1.715 18,652 +0.02(+0.88%)
Sep 06, 2024 1.780 1.810 1.690 1.700 9,489 -0.09(-5.03%)
Sep 05, 2024 1.715 1.810 1.715 1.790 5,186 +0.09(+5.29%)
Sep 04, 2024 1.700 1.740 1.690 1.700 5,025 -0.02(-1.10%)
Sep 03, 2024 1.830 1.830 1.680 1.719 17,311 -0.08(-4.50%)
Aug 30, 2024 1.850 1.850 1.732 1.800 13,251 +0.11(+6.51%)
Aug 29, 2024 1.871 1.880 1.664 1.690 26,178 -0.17(-9.14%)
Aug 28, 2024 1.850 1.875 1.850 1.860 5,505 -0.03(-1.59%)
Aug 27, 2024 1.910 1.920 1.870 1.890 5,603 +0.01(+0.53%)
Aug 26, 2024 1.960 2.076 1.880 1.880 3,145 -0.10(-5.05%)
Aug 23, 2024 1.910 2.010 1.810 1.980 42,415 +0.09(+4.76%)
Aug 22, 2024 1.890 1.890 1.850 1.890 12,968 -0.02(-1.05%)
Aug 21, 2024 1.900 1.972 1.900 1.910 12,978 +0.00(+0.00%)
Aug 20, 2024 2.060 2.170 1.909 1.910 24,973 -0.19(-9.05%)
Aug 19, 2024 1.900 2.130 1.830 2.100 54,134 +0.28(+15.38%)
Aug 16, 2024 1.740 1.843 1.720 1.820 26,458 +0.11(+6.43%)
Aug 15, 2024 1.740 1.860 1.710 1.710 14,376 +0.01(+0.59%)
Aug 14, 2024 1.840 2.040 1.690 1.700 32,309 -0.20(-10.53%)
Aug 13, 2024 1.840 2.000 1.747 1.900 27,550 +0.14(+7.95%)
Aug 12, 2024 1.800 1.845 1.720 1.760 6,493 -0.04(-2.06%)
Aug 09, 2024 1.660 1.797 1.660 1.797 12,921 +0.11(+6.33%)
Aug 08, 2024 1.620 1.740 1.619 1.690 14,487 -0.05(-2.87%)
Aug 07, 2024 1.790 1.790 1.740 1.740 3,653 -0.01(-0.57%)
Aug 06, 2024 1.680 1.840 1.680 1.750 6,092 +0.00(+0.29%)
Aug 05, 2024 1.640 1.864 1.640 1.745 18,536 -0.08(-4.64%)
Aug 02, 2024 1.940 2.090 1.780 1.830 26,763 -0.11(-5.67%)
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.