Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cocrystal Pharma Inc
(NQ:
COCP
)
1.700
-0.090 (-5.03%)
Streaming Delayed Price
Updated: 3:41 PM EDT, Sep 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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%)
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
.