Skip to main content

Cocrystal Pharma Inc (NQ: COCP )

1.730 -0.050 (-2.81%)
Streaming Delayed Price Updated: 3:53 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.