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, 2019 9.840 9.840 8.640 8.820 47,894 -4.86(-35.53%)
Oct 30, 2019 13.32 13.68 12.96 13.68 895 +0.96(+7.55%)
Oct 29, 2019 13.20 13.92 12.60 12.72 1,016 -0.72(-5.36%)
Oct 28, 2019 13.20 13.44 13.02 13.44 1,286 +0.48(+3.70%)
Oct 25, 2019 13.80 13.80 12.72 12.96 1,100 -0.84(-6.09%)
Oct 24, 2019 13.56 14.28 12.72 13.80 1,277 +0.00(+0.00%)
Oct 23, 2019 12.24 14.04 10.32 13.80 6,237 +1.62(+13.30%)
Oct 22, 2019 12.84 13.44 11.76 12.18 5,266 -0.54(-4.25%)
Oct 21, 2019 15.12 15.34 12.72 12.72 6,115 -2.88(-18.46%)
Oct 18, 2019 15.60 17.11 15.60 15.60 291 +0.12(+0.78%)
Oct 17, 2019 18.00 18.00 15.48 15.48 1,040 -2.52(-14.00%)
Oct 16, 2019 16.20 18.00 14.64 18.00 2,113 +2.16(+13.64%)
Oct 15, 2019 14.52 18.48 14.16 15.84 6,299 +1.20(+8.20%)
Oct 14, 2019 16.56 17.16 13.80 14.64 5,232 -3.36(-18.67%)
Oct 11, 2019 16.44 18.12 16.44 18.00 533 +2.04(+12.78%)
Oct 10, 2019 18.60 18.96 15.72 15.96 4,252 -2.52(-13.64%)
Oct 09, 2019 21.60 21.85 18.36 18.48 3,293 -3.12(-14.44%)
Oct 08, 2019 24.48 24.96 21.26 21.60 1,280 -2.04(-8.63%)
Oct 07, 2019 24.48 24.48 23.64 23.64 77 -0.72(-2.96%)
Oct 04, 2019 24.24 24.36 24.24 24.36 58 +0.36(+1.50%)
Oct 03, 2019 23.76 24.00 22.80 24.00 672 +0.48(+2.04%)
Oct 02, 2019 24.72 24.96 22.80 23.52 168 -1.08(-4.39%)
Oct 01, 2019 24.72 24.72 23.28 24.60 172 +0.00(+0.00%)
Sep 30, 2019 24.60 25.20 24.36 24.60 417 +0.24(+0.99%)
Sep 27, 2019 25.08 26.18 24.36 24.36 183 -0.44(-1.79%)
Sep 26, 2019 24.96 26.16 24.80 24.80 377 -1.60(-6.05%)
Sep 25, 2019 24.36 26.40 23.04 26.40 1,571 +2.16(+8.91%)
Sep 24, 2019 24.60 25.80 24.24 24.24 252 +0.24(+1.00%)
Sep 23, 2019 24.60 26.22 24.00 24.00 340 -1.62(-6.32%)
Sep 20, 2019 24.72 27.48 24.24 25.62 1,208 +1.50(+6.22%)
Sep 19, 2019 23.28 24.24 23.28 24.12 213 +0.12(+0.50%)
Sep 18, 2019 23.40 25.80 23.40 24.00 108 +2.04(+9.29%)
Sep 17, 2019 22.32 24.72 21.96 21.96 737 +0.00(+0.00%)
Sep 16, 2019 21.63 21.96 21.63 21.96 270 +0.36(+1.67%)
Sep 13, 2019 21.98 21.98 21.02 21.60 125 -0.60(-2.70%)
Sep 12, 2019 21.00 22.20 21.00 22.20 1,184 +1.98(+9.79%)
Sep 11, 2019 21.72 21.80 20.22 20.22 554 -1.50(-6.91%)
Sep 10, 2019 20.88 22.22 20.88 21.72 259 +0.90(+4.32%)
Sep 09, 2019 22.32 22.32 19.56 20.82 897 -1.97(-8.66%)
Sep 06, 2019 23.52 23.52 22.12 22.79 1,766 -0.56(-2.40%)
Sep 05, 2019 24.36 24.36 23.16 23.35 919 -0.77(-3.17%)
Sep 04, 2019 27.36 27.36 23.40 24.12 1,205 -2.88(-10.67%)
Sep 03, 2019 27.84 28.68 26.88 27.00 749 -0.48(-1.74%)
Aug 30, 2019 26.40 28.32 24.36 27.48 133 +0.00(+0.00%)
Aug 29, 2019 26.40 27.48 26.40 27.48 99 +3.24(+13.37%)
Aug 28, 2019 24.84 25.33 24.24 24.24 709 -2.16(-8.18%)
Aug 27, 2019 27.96 27.99 25.20 26.40 1,465 -1.20(-4.35%)
Aug 26, 2019 29.40 29.40 25.80 27.60 232 -1.80(-6.12%)
Aug 23, 2019 29.76 29.88 27.96 29.40 100 +0.37(+1.29%)
Aug 22, 2019 27.48 29.16 27.48 29.03 385 +2.99(+11.47%)
Aug 21, 2019 29.40 29.40 25.44 26.04 1,265 -0.29(-1.11%)
Aug 20, 2019 28.08 29.35 26.33 26.33 132 -0.67(-2.47%)
Aug 19, 2019 28.08 28.20 26.76 27.00 269 -1.06(-3.78%)
Aug 16, 2019 28.44 28.92 27.74 28.06 475 -0.02(-0.07%)
Aug 15, 2019 29.76 29.88 28.08 28.08 173 -1.32(-4.49%)
Aug 14, 2019 30.15 31.83 29.40 29.40 472 -1.33(-4.32%)
Aug 13, 2019 30.00 33.97 30.00 30.73 856 -0.11(-0.37%)
Aug 12, 2019 32.70 32.70 30.72 30.84 239 +0.48(+1.58%)
Aug 09, 2019 30.60 34.80 30.36 30.36 233 -4.20(-12.15%)
Aug 08, 2019 30.00 35.40 26.88 34.56 325 +4.80(+16.13%)
Aug 07, 2019 29.64 29.76 28.80 29.76 278 +0.36(+1.22%)
Aug 06, 2019 25.92 29.40 25.92 29.40 775 +3.00(+11.36%)
Aug 05, 2019 27.48 27.60 25.80 26.40 353 -1.08(-3.93%)
Aug 02, 2019 25.44 29.40 25.32 27.48 183 +0.00(+0.00%)
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.