Cocrystal Pharma Inc (NQ: COCP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	29.04	29.04	26.40	27.48	3,448	-1.20(-4.18%)
May 30, 2018	28.92	30.36	28.08	28.68	3,059	+0.12(+0.42%)
May 29, 2018	30.51	31.13	28.07	28.56	4,518	-0.36(-1.24%)
May 25, 2018		28.92	28.92	28.92	0	+1.08(+3.88%)
May 24, 2018	26.88	28.20	25.20	27.84	6,471	+1.56(+5.94%)
May 23, 2018	23.88	29.40	23.64	26.28	22,844	+2.28(+9.50%)
May 22, 2018	21.87	24.48	21.84	24.00	4,422	+0.36(+1.52%)
May 21, 2018	24.18	24.36	23.40	23.64	4,374	+0.24(+1.03%)
May 18, 2018	22.44	23.88	21.90	23.40	4,044	+0.72(+3.17%)
May 17, 2018	23.52	24.36	21.96	22.68	5,170	-1.80(-7.35%)
May 16, 2018	26.16	26.16	22.80	24.48	9,482	-1.56(-5.99%)
May 15, 2018	22.27	26.04	21.00	26.04	31,164	+3.24(+14.21%)
May 14, 2018	23.40	23.88	22.32	22.80	4,678	-0.36(-1.55%)
May 11, 2018	23.64	23.64	22.56	23.16	3,460	+0.12(+0.52%)
May 10, 2018	23.54	24.00	22.61	23.04	9,715	+0.12(+0.52%)
May 09, 2018	21.96	23.04	21.68	22.92	10,104	+1.44(+6.70%)
May 08, 2018	22.08	24.00	20.52	21.48	4,394	-0.60(-2.72%)
May 07, 2018	21.96	22.80	21.22	22.08	5,345	-0.24(-1.08%)
May 04, 2018	22.20	22.80	19.32	22.32	7,018	+0.12(+0.54%)
May 03, 2018	22.68	23.28	21.56	22.20	10,058	-0.60(-2.63%)
May 02, 2018	22.80	22.80	21.76	22.80	6,248	+0.48(+2.15%)
May 01, 2018	23.04	29.77	21.00	22.32	74,704	-3.12(-12.26%)
Apr 30, 2018	28.49	31.20	25.32	25.44	4,844	-1.68(-6.19%)
Apr 27, 2018	31.44	31.56	25.34	27.12	14,843	+2.04(+8.13%)
Apr 26, 2018	33.48	35.37	24.60	25.08	13,798	-8.04(-24.28%)
Apr 25, 2018	39.01	39.36	33.12	33.12	2,015	-5.93(-15.18%)
Apr 24, 2018	39.00	39.24	39.00	39.05	182	-0.55(-1.39%)
Apr 23, 2018	42.72	43.08	36.23	39.60	350	-3.60(-8.33%)
Apr 20, 2018	46.08	46.08	43.20	43.20	471	-1.80(-4.00%)
Apr 19, 2018	46.01	46.13	45.00	45.00	555	-0.60(-1.31%)
Apr 18, 2018	46.92	47.76	45.60	45.60	787	-2.27(-4.74%)
Apr 17, 2018	48.12	52.92	44.28	47.87	2,972	-2.65(-5.25%)
Apr 16, 2018	54.24	54.24	48.12	50.52	2,663	-5.73(-10.18%)
Apr 13, 2018	56.53	56.76	51.71	56.25	1,672	-0.87(-1.53%)
Apr 12, 2018	57.12	58.88	57.12	57.12	298	-0.74(-1.29%)
Apr 11, 2018	57.73	58.79	56.52	57.86	607	-0.94(-1.59%)
Apr 10, 2018	59.64	60.00	58.75	58.80	653	-2.08(-3.42%)
Apr 09, 2018	57.60	63.60	57.60	60.88	4,076	+0.88(+1.47%)
Apr 06, 2018	59.28	61.30	58.32	60.00	950	-1.08(-1.77%)
Apr 05, 2018	63.60	63.60	57.60	61.08	1,243	-3.00(-4.68%)
Apr 04, 2018	66.00	66.00	63.60	64.08	2,774	-7.32(-10.25%)
Apr 03, 2018	76.68	77.16	70.08	71.40	2,057	-3.55(-4.73%)
Apr 02, 2018	69.12	77.28	64.20	74.95	3,851	+3.55(+4.97%)
Mar 29, 2018		71.40	71.40	71.40	0	-0.27(-0.37%)
Mar 28, 2018	61.08	77.40	59.76	71.67	4,446	+8.94(+14.25%)
Mar 27, 2018	68.40	68.40	62.72	62.72	244	-5.68(-8.30%)
Mar 26, 2018	65.88	75.00	65.45	68.40	2,349	+2.71(+4.12%)
Mar 23, 2018	64.14	65.69	62.52	65.69	73	+5.39(+8.94%)
Mar 22, 2018	58.81	60.30	58.81	60.30	780	-0.07(-0.12%)
Mar 21, 2018	58.92	60.60	58.92	60.37	691	-1.31(-2.12%)
Mar 20, 2018	62.10	62.10	61.20	61.68	391	+0.99(+1.64%)
Mar 19, 2018	59.17	60.69	59.17	60.69	180	-1.11(-1.80%)
Mar 16, 2018	56.40	61.80	56.40	61.80	680	+3.12(+5.32%)
Mar 15, 2018	57.17	58.68	55.89	58.68	643	+0.66(+1.14%)
Mar 14, 2018	57.00	58.02	54.66	58.02	197	+2.74(+4.97%)
Mar 13, 2018	56.38	57.00	55.27	55.27	570	-1.73(-3.03%)