Cocrystal Pharma Inc (NQ: COCP )

Date	Open	High	Low	Close	Volume	Change (%)
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	1.770	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%)

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.