• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Cocrystal Pharma Inc (NQ: COCP )

    1.770 +0.010 (+0.57%)
    Streaming Delayed Price Updated: 3:28 PM EST, Nov 13, 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 (%)
    Nov 13, 2024 1.700 1.780 1.650 1.770 32,037 +0.01(+0.57%)
    Nov 12, 2024 1.770 1.800 1.740 1.760 11,675 +0.01(+0.57%)
    Nov 11, 2024 1.760 1.820 1.720 1.750 12,763 -0.01(-0.57%)
    Nov 08, 2024 1.700 1.770 1.680 1.760 18,279 +0.06(+3.53%)
    Nov 07, 2024 1.730 1.800 1.680 1.700 21,563 -0.05(-2.61%)
    Nov 06, 2024 1.770 1.860 1.710 1.746 29,603 -0.05(-3.03%)
    Nov 05, 2024 1.940 2.140 1.800 1.800 43,612 -0.06(-3.22%)
    Nov 04, 2024 1.740 1.930 1.740 1.860 34,518 +0.13(+7.51%)
    Nov 01, 2024 1.810 1.810 1.680 1.730 17,150 -0.04(-2.26%)
    Oct 31, 2024 1.800 1.810 1.750 1.770 7,222 -0.04(-2.21%)
    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 1.771 1.850 1.699 1.825 29,653 +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%)
    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.