Cocrystal Pharma Inc (NQ: COCP )

1.300 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 1.330 1.380 1.290 1.300 5,912,139 +0.00(+0.00%)
Jun 17, 2021 1.310 1.330 1.280 1.300 2,229,154 +0.00(+0.00%)
Jun 16, 2021 1.300 1.325 1.250 1.300 2,386,137 +0.01(+0.78%)
Jun 15, 2021 1.330 1.359 1.250 1.290 4,673,801 -0.08(-5.84%)
Jun 14, 2021 1.360 1.420 1.310 1.370 17,739,238 +0.12(+9.60%)
Jun 11, 2021 1.240 1.250 1.225 1.250 1,228,845 +0.01(+0.81%)
Jun 10, 2021 1.280 1.300 1.220 1.240 2,171,153 -0.04(-3.13%)
Jun 09, 2021 1.250 1.310 1.240 1.280 4,122,898 +0.03(+2.40%)
Jun 08, 2021 1.260 1.270 1.200 1.250 2,437,552 +0.00(+0.00%)
Jun 07, 2021 1.210 1.270 1.200 1.250 3,707,309 +0.03(+2.46%)
Jun 04, 2021 1.230 1.250 1.200 1.220 2,535,818 +0.00(+0.00%)
Jun 03, 2021 1.220 1.225 1.170 1.220 3,613,518 -0.01(-0.81%)
Jun 02, 2021 1.170 1.230 1.150 1.230 3,815,552 +0.07(+6.03%)
Jun 01, 2021 1.120 1.180 1.110 1.160 2,772,469 +0.03(+2.65%)
May 28, 2021 1.120 1.180 1.120 1.130 2,796,464 -0.01(-0.88%)
May 27, 2021 1.160 1.180 1.140 1.140 2,785,505 -0.02(-1.72%)
May 26, 2021 1.080 1.180 1.080 1.160 4,104,311 +0.05(+4.50%)
May 25, 2021 1.120 1.130 1.090 1.110 3,212,925 -0.01(-0.89%)
May 24, 2021 1.140 1.140 1.100 1.120 2,941,459 -0.03(-2.61%)
May 21, 2021 1.130 1.150 1.120 1.150 2,770,610 +0.01(+0.88%)
May 20, 2021 1.130 1.150 1.100 1.140 3,723,730 +0.04(+3.64%)
May 19, 2021 1.120 1.160 1.090 1.100 7,195,095 -0.06(-5.17%)
May 18, 2021 1.110 1.200 1.110 1.160 4,958,332 +0.04(+3.57%)
May 17, 2021 1.140 1.150 1.100 1.120 3,961,994 -0.01(-0.88%)
May 14, 2021 1.120 1.190 1.110 1.130 11,410,509 +0.05(+4.63%)
May 13, 2021 1.110 1.140 1.060 1.080 10,195,844 -0.03(-2.70%)
May 12, 2021 1.150 1.210 1.090 1.110 14,977,530 -0.06(-5.13%)
May 11, 2021 1.120 1.260 1.120 1.170 24,038,999 -0.02(-1.68%)
May 10, 2021 1.310 1.310 1.180 1.190 21,068,422 -0.13(-9.85%)
May 07, 2021 1.380 1.400 1.300 1.320 20,644,996 -0.08(-5.71%)
May 06, 2021 1.390 1.420 1.310 1.400 38,777,207 -0.07(-4.76%)
May 05, 2021 1.570 1.610 1.420 1.470 115,949,540 -0.67(-31.31%)
May 04, 2021 1.650 3.460 1.530 2.140 633,534,117 +0.90(+72.58%)
May 03, 2021 1.310 1.350 1.180 1.240 1,212,601 +0.06(+5.08%)
Apr 30, 2021 1.200 1.240 1.175 1.180 394,400 -0.04(-3.28%)
Apr 29, 2021 1.270 1.290 1.200 1.220 874,030 -0.04(-3.17%)
Apr 28, 2021 1.240 1.290 1.220 1.260 358,854 +0.02(+1.61%)
Apr 27, 2021 1.240 1.290 1.230 1.240 324,969 -0.02(-1.59%)
Apr 26, 2021 1.280 1.290 1.240 1.260 378,966 -0.00(-0.40%)
Apr 23, 2021 1.190 1.280 1.185 1.265 384,600 +0.07(+6.30%)
Apr 22, 2021 1.220 1.250 1.170 1.190 408,060 +0.00(+0.00%)
Apr 21, 2021 1.130 1.220 1.120 1.190 381,978 +0.06(+5.31%)
Apr 20, 2021 1.170 1.220 1.120 1.130 481,747 -0.07(-5.83%)
Apr 19, 2021 1.200 1.230 1.120 1.200 693,197 +0.00(+0.00%)
Apr 16, 2021 1.150 1.230 1.120 1.200 624,500 -0.01(-0.83%)
Apr 15, 2021 1.290 1.320 1.110 1.210 984,845 -0.08(-6.20%)
Apr 14, 2021 1.280 1.340 1.280 1.290 377,907 -0.01(-0.77%)
Apr 13, 2021 1.300 1.340 1.270 1.300 410,726 -0.02(-1.52%)
Apr 12, 2021 1.370 1.390 1.300 1.320 705,196 -0.09(-6.38%)
Apr 09, 2021 1.470 1.530 1.400 1.410 501,800 -0.07(-4.73%)
Apr 08, 2021 1.500 1.600 1.400 1.480 2,453,263 +0.01(+0.68%)
Apr 07, 2021 1.360 1.730 1.330 1.470 7,104,891 +0.10(+7.30%)
Apr 06, 2021 1.400 1.410 1.350 1.370 427,961 -0.05(-3.52%)
Apr 05, 2021 1.450 1.460 1.360 1.420 509,187 -0.01(-0.70%)
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.