ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cocrystal Pharma Inc (NQ: COCP )

1.800 +0.110 (+6.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 1.940 2.007 1.870 1.940 39,383 +0.03(+1.57%)
Jul 31, 2024 1.940 1.968 1.870 1.910 21,300 -0.07(-3.54%)
Jul 30, 2024 2.060 2.060 1.920 1.980 24,253 -0.07(-3.41%)
Jul 29, 2024 2.200 2.210 2.050 2.050 44,130 -0.15(-6.82%)
Jul 26, 2024 2.210 2.220 2.190 2.200 9,435 -0.02(-0.90%)
Jul 25, 2024 2.230 2.250 2.200 2.220 11,017 -0.04(-1.77%)
Jul 24, 2024 2.310 2.380 2.200 2.260 40,729 -0.11(-4.64%)
Jul 23, 2024 2.270 2.400 2.275 2.370 13,883 +0.03(+1.28%)
Jul 22, 2024 2.400 2.420 2.270 2.340 20,162 -0.01(-0.43%)
Jul 19, 2024 2.350 2.448 2.350 2.350 12,781 +0.00(+0.00%)
Jul 18, 2024 2.330 2.396 2.300 2.350 28,390 +0.09(+3.98%)
Jul 17, 2024 2.250 2.390 2.250 2.260 9,305 -0.01(-0.44%)
Jul 16, 2024 2.210 2.360 2.170 2.270 10,333 +0.03(+1.34%)
Jul 15, 2024 2.290 2.319 2.160 2.240 15,953 -0.06(-2.61%)
Jul 12, 2024 2.260 2.421 2.170 2.300 130,259 +0.11(+5.02%)
Jul 11, 2024 2.250 2.494 2.100 2.190 82,304 -0.10(-4.37%)
Jul 10, 2024 2.300 2.340 2.220 2.290 25,851 -0.03(-1.29%)
Jul 09, 2024 2.319 2.410 2.319 2.320 5,007 -0.04(-1.69%)
Jul 08, 2024 2.400 2.480 2.310 2.360 21,193 -0.02(-0.84%)
Jul 05, 2024 2.290 2.495 2.290 2.380 62,705 +0.08(+3.48%)
Jul 03, 2024 2.395 2.471 2.300 2.300 1,503 -0.06(-2.54%)
Jul 02, 2024 2.340 2.600 2.340 2.360 31,854 -0.04(-1.67%)
Jul 01, 2024 2.290 2.410 2.290 2.400 8,109 +0.07(+3.00%)
Jun 28, 2024 2.550 2.550 2.280 2.330 18,821 -0.22(-8.63%)
Jun 27, 2024 2.450 2.600 2.430 2.550 4,583 +0.11(+4.51%)
Jun 26, 2024 2.440 2.465 2.430 2.440 7,287 -0.01(-0.41%)
Jun 25, 2024 2.580 2.640 2.450 2.450 4,566 -0.16(-6.13%)
Jun 24, 2024 2.690 2.780 2.460 2.610 35,405 -0.05(-1.88%)
Jun 21, 2024 2.580 2.660 2.430 2.660 23,290 +0.11(+4.31%)
Jun 20, 2024 2.400 2.780 2.400 2.550 36,391 +0.06(+2.41%)
Jun 18, 2024 2.400 2.600 2.400 2.490 29,297 +0.08(+3.49%)
Jun 17, 2024 2.330 2.510 2.310 2.406 13,513 +0.02(+0.67%)
Jun 14, 2024 2.650 2.650 2.300 2.390 53,885 -0.22(-8.43%)
Jun 13, 2024 2.760 2.989 2.530 2.610 64,350 -0.19(-6.78%)
Jun 12, 2024 2.750 3.100 2.700 2.800 96,658 +0.08(+2.94%)
Jun 11, 2024 2.470 2.720 2.470 2.720 24,058 +0.19(+7.51%)
Jun 10, 2024 2.530 2.598 2.450 2.530 20,126 +0.00(+0.00%)
Jun 07, 2024 2.590 2.656 2.452 2.530 36,084 -0.05(-1.94%)
Jun 06, 2024 2.410 2.740 2.400 2.580 140,238 +0.30(+13.16%)
Jun 05, 2024 2.260 2.420 2.260 2.280 26,974 -0.02(-0.84%)
Jun 04, 2024 2.280 2.395 2.250 2.299 21,760 -0.02(-0.90%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.