Skip to main content

Cocrystal Pharma Inc (NQ: COCP )

1.530 +0.030 (+2.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 2.430 2.430 2.360 2.390 27,293 -0.07(-2.85%)
Jun 29, 2023 2.400 2.460 2.358 2.460 9,900 +0.10(+4.24%)
Jun 28, 2023 2.400 2.440 2.360 2.360 12,413 -0.05(-2.07%)
Jun 27, 2023 2.410 2.470 2.400 2.410 16,145 -0.08(-3.21%)
Jun 26, 2023 2.520 2.520 2.400 2.490 16,306 +0.09(+3.75%)
Jun 23, 2023 2.520 2.530 2.380 2.400 12,375 -0.14(-5.51%)
Jun 22, 2023 2.630 2.626 2.310 2.540 35,425 +0.17(+7.17%)
Jun 21, 2023 2.420 2.450 2.346 2.370 15,780 -0.10(-4.05%)
Jun 20, 2023 2.460 2.540 2.330 2.470 32,095 +0.02(+0.82%)
Jun 16, 2023 2.580 2.631 2.450 2.450 50,444 -0.16(-6.13%)
Jun 15, 2023 2.620 2.651 2.520 2.610 58,809 +0.06(+2.35%)
Jun 14, 2023 2.610 2.640 2.550 2.550 27,700 -0.05(-1.92%)
Jun 13, 2023 2.520 2.665 2.511 2.600 31,217 +0.07(+2.77%)
Jun 12, 2023 2.550 2.628 2.450 2.530 24,426 -0.05(-1.94%)
Jun 09, 2023 2.570 2.650 2.541 2.580 9,998 -0.06(-2.27%)
Jun 08, 2023 2.670 2.785 2.610 2.640 46,927 -0.03(-1.12%)
Jun 07, 2023 2.460 2.670 2.401 2.670 32,034 +0.19(+7.66%)
Jun 06, 2023 2.160 2.500 2.160 2.480 112,404 +0.30(+13.76%)
Jun 05, 2023 2.200 2.300 2.100 2.180 37,026 -0.04(-1.80%)
Jun 02, 2023 2.170 2.300 2.170 2.220 27,218 -0.01(-0.45%)
Jun 01, 2023 2.181 2.230 2.136 2.230 7,756 +0.07(+3.24%)
May 31, 2023 2.240 2.290 2.130 2.160 28,797 -0.07(-3.14%)
May 30, 2023 2.200 2.330 2.190 2.230 25,323 -0.03(-1.33%)
May 26, 2023 2.200 2.379 2.200 2.260 41,836 +0.03(+1.35%)
May 25, 2023 2.260 2.360 2.200 2.230 11,318 -0.05(-2.19%)
May 24, 2023 2.330 2.360 2.220 2.280 47,616 -0.12(-5.00%)
May 23, 2023 2.330 2.420 2.330 2.400 11,497 +0.03(+1.27%)
May 22, 2023 2.290 2.418 2.290 2.370 16,797 +0.07(+3.04%)
May 19, 2023 2.230 2.350 2.230 2.300 16,558 +0.00(+0.00%)
May 18, 2023 2.330 2.470 2.240 2.300 21,601 -0.10(-4.17%)
May 17, 2023 2.520 2.600 2.350 2.400 75,615 -0.15(-5.88%)
May 16, 2023 2.520 2.650 2.515 2.550 31,688 +0.04(+1.59%)
May 15, 2023 2.580 2.790 2.480 2.510 42,419 -0.14(-5.28%)
May 12, 2023 2.640 2.690 2.620 2.650 18,050 -0.04(-1.63%)
May 11, 2023 2.710 2.740 2.611 2.694 29,236 -0.08(-2.75%)
May 10, 2023 2.900 2.900 2.750 2.770 26,176 -0.04(-1.42%)
May 09, 2023 2.790 2.880 2.670 2.810 47,646 +0.05(+1.81%)
May 08, 2023 2.530 2.800 2.492 2.760 47,023 +0.20(+7.81%)
May 05, 2023 2.530 2.596 2.520 2.560 22,569 +0.03(+1.19%)
May 04, 2023 2.530 2.580 2.530 2.530 14,733 +0.00(+0.00%)
May 03, 2023 2.500 2.650 2.430 2.530 47,974 +0.06(+2.43%)
May 02, 2023 2.360 2.520 2.330 2.470 105,062 +0.05(+2.07%)
May 01, 2023 2.440 2.500 2.380 2.420 25,416 -0.06(-2.42%)
Apr 28, 2023 2.440 2.530 2.440 2.480 11,268 -0.02(-0.80%)
Apr 27, 2023 2.390 2.500 2.386 2.500 39,429 +0.05(+2.04%)
Apr 26, 2023 2.450 2.510 2.370 2.450 42,330 -0.07(-2.78%)
Apr 25, 2023 2.660 2.680 2.478 2.520 52,902 -0.11(-4.18%)
Apr 24, 2023 2.490 2.630 2.490 2.630 42,739 +0.15(+6.05%)
Apr 21, 2023 2.370 2.480 2.370 2.480 23,723 +0.11(+4.64%)
Apr 20, 2023 2.470 2.480 2.368 2.370 33,104 -0.16(-6.32%)
Apr 19, 2023 2.510 2.630 2.470 2.530 24,155 -0.05(-1.80%)
Apr 18, 2023 2.470 2.729 2.352 2.576 60,204 +0.04(+1.43%)
Apr 17, 2023 2.380 2.550 2.270 2.540 90,769 +0.16(+6.72%)
Apr 14, 2023 2.450 2.493 2.280 2.380 48,719 -0.13(-5.18%)
Apr 13, 2023 2.410 2.590 2.410 2.510 68,172 -0.01(-0.29%)
Apr 12, 2023 2.340 2.570 2.181 2.517 180,286 +0.24(+10.41%)
Apr 11, 2023 2.150 2.290 2.000 2.280 142,529 +0.10(+4.59%)
Apr 10, 2023 2.150 2.420 2.061 2.180 1,361,811 +0.25(+12.95%)
Apr 06, 2023 1.980 1.989 1.910 1.930 764,427 -0.01(-0.52%)
Apr 05, 2023 2.030 2.069 1.911 1.940 25,015 -0.11(-5.37%)
Apr 04, 2023 1.920 2.090 1.905 2.050 109,341 +0.10(+5.13%)
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.