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

Cocrystal Pharma, Inc. - Common Stock (NQ:COCP)

1.650 -0.059 (-3.45%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 28, 2025 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 (%)
Apr 28, 2025 1.720 1.811 1.600 1.650 24,045 -0.06(-3.45%)
Apr 25, 2025 1.330 1.709 1.330 1.709 25,024 +0.25(+17.05%)
Apr 24, 2025 1.410 1.480 1.360 1.460 33,958 +0.05(+3.28%)
Apr 23, 2025 1.440 1.440 1.232 1.414 26,653 +0.02(+1.62%)
Apr 22, 2025 1.350 1.410 1.340 1.391 11,269 +0.06(+4.17%)
Apr 21, 2025 1.350 1.350 1.300 1.335 20,922 +0.03(+1.94%)
Apr 17, 2025 1.320 1.344 1.310 1.310 1,728 +0.00(+0.00%)
Apr 16, 2025 1.370 1.374 1.310 1.310 2,937 -0.03(-2.24%)
Apr 15, 2025 1.380 1.399 1.333 1.340 4,614 +0.01(+0.74%)
Apr 14, 2025 1.230 1.470 1.230 1.330 10,901 +0.05(+3.91%)
Apr 11, 2025 1.300 1.350 1.150 1.280 6,199 +0.05(+4.49%)
Apr 10, 2025 1.210 1.390 1.150 1.225 26,135 +0.04(+2.94%)
Apr 09, 2025 1.170 1.220 1.120 1.190 16,473 +0.02(+2.15%)
Apr 08, 2025 1.450 1.448 1.150 1.165 30,454 -0.09(-7.54%)
Apr 07, 2025 1.350 1.390 1.250 1.260 39,238 -0.16(-11.27%)
Apr 04, 2025 1.490 1.490 1.366 1.420 25,590 +0.01(+0.71%)
Apr 03, 2025 1.360 1.460 1.350 1.410 32,984 -0.02(-1.40%)
Apr 02, 2025 1.440 1.480 1.400 1.430 5,006 +0.01(+0.70%)
Apr 01, 2025 1.400 1.490 1.400 1.420 4,474 +0.00(+0.00%)
Mar 31, 2025 1.460 1.460 1.380 1.420 19,608 -0.06(-4.05%)
Mar 28, 2025 1.526 1.540 1.446 1.480 12,767 +0.05(+3.50%)
Mar 27, 2025 1.410 1.540 1.400 1.430 16,937 -0.07(-4.67%)
Mar 26, 2025 1.500 1.560 1.500 1.500 8,184 +0.02(+1.35%)
Mar 25, 2025 1.580 1.633 1.480 1.480 49,354 -0.10(-6.33%)
Mar 24, 2025 1.500 1.630 1.500 1.580 16,792 +0.02(+1.28%)
Mar 21, 2025 1.590 1.600 1.520 1.560 8,446 +0.01(+0.65%)
Mar 20, 2025 1.550 1.590 1.535 1.550 3,713 +0.02(+1.31%)
Mar 19, 2025 1.590 1.600 1.520 1.530 21,686 -0.06(-3.77%)
Mar 18, 2025 1.610 1.650 1.590 1.590 16,872 -0.07(-4.26%)
Mar 17, 2025 1.640 1.770 1.610 1.661 15,668 +0.02(+1.00%)
Mar 14, 2025 1.670 1.705 1.610 1.644 10,266 -0.03(-1.53%)
Mar 13, 2025 1.600 1.700 1.580 1.670 21,430 +0.03(+2.14%)
Mar 12, 2025 1.580 1.669 1.577 1.635 20,918 -0.02(-1.51%)
Mar 11, 2025 1.580 1.680 1.580 1.660 18,034 +0.04(+2.47%)
Mar 10, 2025 1.700 1.800 1.620 1.620 40,467 -0.08(-4.76%)
Mar 07, 2025 1.740 1.784 1.701 1.701 3,963 -0.06(-3.35%)
Mar 06, 2025 1.710 1.771 1.710 1.760 11,514 +0.04(+2.33%)
Mar 05, 2025 1.800 1.800 1.710 1.720 18,569 -0.04(-2.27%)
Mar 04, 2025 1.730 1.770 1.700 1.760 10,169 -0.03(-1.68%)
Mar 03, 2025 1.750 1.820 1.720 1.790 19,662 +0.06(+3.47%)
Feb 28, 2025 1.700 1.780 1.692 1.730 5,042 +0.00(+0.00%)
Feb 27, 2025 1.730 1.870 1.730 1.730 12,628 -0.01(-0.57%)
Feb 26, 2025 1.770 1.860 1.735 1.740 15,961 -0.04(-2.52%)
Feb 25, 2025 1.836 1.836 1.730 1.785 34,540 -0.05(-2.46%)
Feb 24, 2025 1.850 1.980 1.820 1.830 10,421 -0.12(-6.15%)
Feb 21, 2025 1.980 2.080 1.950 1.950 20,381 -0.01(-0.51%)
Feb 20, 2025 1.870 2.000 1.851 1.960 13,713 +0.11(+5.95%)
Feb 19, 2025 1.760 2.075 1.750 1.850 109,732 +0.01(+0.54%)
Feb 18, 2025 1.790 1.860 1.768 1.840 21,552 -0.01(-0.76%)
Feb 14, 2025 1.850 1.910 1.820 1.854 15,419 -0.01(-0.32%)
Feb 13, 2025 1.870 1.950 1.630 1.860 29,959 -0.06(-3.12%)
Feb 12, 2025 2.290 2.290 1.700 1.920 92,591 -0.30(-13.51%)
Feb 11, 2025 2.330 2.330 2.150 2.220 51,309 -0.06(-2.63%)
Feb 10, 2025 1.800 2.340 1.800 2.280 125,251 +0.45(+24.59%)
Feb 07, 2025 1.870 1.870 1.810 1.830 15,160 -0.06(-3.17%)
Feb 06, 2025 1.920 1.946 1.870 1.890 14,248 -0.02(-1.05%)
Feb 05, 2025 1.985 1.990 1.890 1.910 19,298 -0.06(-3.05%)
Feb 04, 2025 1.870 1.970 1.870 1.970 10,940 +0.10(+5.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.