Cocrystal Pharma Inc (NQ: COCP )

1.770 -0.040 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 19.92 24.00 19.92 22.20 11,744 +2.40(+12.12%)
Oct 30, 2018 20.52 21.60 19.68 19.80 1,920 -0.60(-2.94%)
Oct 29, 2018 22.92 22.92 19.68 20.40 4,984 -1.92(-8.60%)
Oct 26, 2018 23.16 23.88 22.20 22.32 2,775 -1.44(-6.06%)
Oct 25, 2018 24.36 29.04 23.04 23.76 2,900 -0.60(-2.46%)
Oct 24, 2018 30.36 30.36 22.80 24.36 6,151 -6.84(-21.92%)
Oct 23, 2018 29.40 33.99 28.20 31.20 2,176 -0.72(-2.26%)
Oct 22, 2018 34.08 34.20 31.44 31.92 3,101 -1.68(-5.00%)
Oct 19, 2018 34.20 34.20 31.92 33.60 875 -0.96(-2.78%)
Oct 18, 2018 34.20 34.80 34.20 34.56 2,160 +0.06(+0.18%)
Oct 17, 2018 34.08 34.80 32.88 34.50 2,661 +2.10(+6.47%)
Oct 16, 2018 32.40 35.04 31.80 32.40 806 +0.00(+0.00%)
Oct 15, 2018 32.40 32.68 30.00 32.40 2,197 +0.00(+0.00%)
Oct 12, 2018 34.08 35.88 32.40 32.40 433 -1.56(-4.59%)
Oct 11, 2018 32.40 35.42 32.40 33.96 934 +1.56(+4.81%)
Oct 10, 2018 33.00 34.56 32.40 32.40 1,373 -0.48(-1.46%)
Oct 09, 2018 33.12 35.88 32.88 32.88 2,263 +0.18(+0.55%)
Oct 08, 2018 33.48 33.80 32.65 32.70 234 +0.30(+0.93%)
Oct 05, 2018 34.80 36.00 32.40 32.40 1,200 -2.64(-7.53%)
Oct 04, 2018 35.40 35.85 32.91 35.04 414 -0.96(-2.67%)
Oct 03, 2018 31.32 36.00 31.32 36.00 1,762 +4.80(+15.38%)
Oct 02, 2018 29.76 33.24 29.76 31.20 1,589 +1.20(+4.00%)
Oct 01, 2018 29.88 30.84 28.80 30.00 1,576 +0.00(+0.00%)
Sep 28, 2018 28.44 32.94 28.44 30.00 4,083 +0.72(+2.46%)
Sep 27, 2018 27.96 29.40 27.56 29.28 2,426 +1.56(+5.63%)
Sep 26, 2018 27.36 28.59 26.40 27.72 5,624 +0.12(+0.43%)
Sep 25, 2018 32.76 33.24 26.04 27.60 6,258 -5.28(-16.06%)
Sep 24, 2018 34.80 34.80 32.40 32.88 629 -0.48(-1.44%)
Sep 21, 2018 33.48 33.60 32.40 33.36 1,258 -0.24(-0.71%)
Sep 20, 2018 31.92 35.52 31.08 33.60 7,563 +3.00(+9.80%)
Sep 19, 2018 32.04 34.32 30.60 30.60 5,011 -1.68(-5.20%)
Sep 18, 2018 33.48 41.40 31.44 32.28 3,310 -0.84(-2.54%)
Sep 17, 2018 36.36 38.52 31.50 33.12 13,567 -3.12(-8.61%)
Sep 14, 2018 36.60 37.08 35.40 36.24 10,683 -0.48(-1.31%)
Sep 13, 2018 37.92 38.88 36.60 36.72 2,648 -1.44(-3.77%)
Sep 12, 2018 37.92 38.88 36.60 38.16 7,363 +0.24(+0.63%)
Sep 11, 2018 38.28 39.17 37.32 37.92 11,640 -0.48(-1.25%)
Sep 10, 2018 38.40 40.54 38.28 38.40 2,836 +0.00(+0.00%)
Sep 07, 2018 45.84 45.84 35.40 38.40 12,175 -6.48(-14.44%)
Sep 06, 2018 45.24 46.80 44.52 44.88 1,116 -0.24(-0.53%)
Sep 05, 2018 45.36 46.68 44.64 45.12 811 +2.40(+5.62%)
Sep 04, 2018 45.00 48.00 42.72 42.72 551 -1.68(-3.78%)
Aug 31, 2018 44.40 44.40 44.40 0 +0.48(+1.09%)
Aug 30, 2018 44.76 48.00 43.92 43.92 497 -0.57(-1.28%)
Aug 29, 2018 42.72 44.49 42.72 44.49 936 +2.49(+5.93%)
Aug 28, 2018 45.60 47.76 42.00 42.00 3,384 -3.96(-8.62%)
Aug 27, 2018 46.20 48.00 45.96 45.96 1,211 -0.24(-0.52%)
Aug 24, 2018 44.04 48.24 44.04 46.20 758 +3.24(+7.54%)
Aug 23, 2018 44.88 44.88 42.58 42.96 455 -1.92(-4.28%)
Aug 22, 2018 42.36 46.92 41.40 44.88 933 +2.16(+5.06%)
Aug 21, 2018 49.44 49.44 42.06 42.72 7,144 -6.60(-13.38%)
Aug 20, 2018 50.28 51.00 49.20 49.32 1,466 -0.36(-0.72%)
Aug 17, 2018 47.76 49.92 46.92 49.68 1,408 +4.86(+10.84%)
Aug 16, 2018 43.50 46.43 42.00 44.82 1,375 -1.98(-4.23%)
Aug 15, 2018 45.00 46.80 44.16 46.80 1,468 +1.20(+2.63%)
Aug 14, 2018 45.48 47.40 45.17 45.60 2,222 -1.20(-2.56%)
Aug 13, 2018 46.08 47.50 46.08 46.80 7,197 +1.80(+4.00%)
Aug 10, 2018 49.80 49.80 45.00 45.00 983 -3.36(-6.95%)
Aug 09, 2018 48.48 50.63 47.88 48.36 1,154 +0.72(+1.51%)
Aug 08, 2018 48.36 48.84 46.44 47.64 857 -1.08(-2.22%)
Aug 07, 2018 47.88 49.20 47.88 48.72 1,570 +0.84(+1.75%)
Aug 06, 2018 48.96 49.92 47.64 47.88 1,399 -2.28(-4.55%)
Aug 03, 2018 48.00 50.16 48.00 50.16 383 +1.08(+2.20%)
Aug 02, 2018 48.60 50.59 48.00 49.08 324 -0.12(-0.24%)
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.