Skip to main content

Cocrystal Pharma Inc (NQ: COCP )

1.900 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Nov 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 1.990 1.990 1.840 1.900 37,633 +0.05(+2.70%)
Nov 29, 2023 1.800 1.900 1.700 1.850 14,461 +0.01(+0.54%)
Nov 28, 2023 1.790 1.922 1.670 1.840 40,437 +0.13(+7.60%)
Nov 27, 2023 1.620 1.800 1.600 1.710 57,710 +0.25(+17.12%)
Nov 24, 2023 1.480 1.560 1.380 1.460 43,150 -0.03(-2.01%)
Nov 22, 2023 1.600 1.620 1.480 1.490 45,819 -0.14(-8.59%)
Nov 21, 2023 1.700 1.700 1.630 1.630 14,918 -0.01(-0.61%)
Nov 20, 2023 1.690 1.800 1.610 1.640 7,498 -0.05(-2.96%)
Nov 17, 2023 1.550 1.740 1.550 1.690 48,713 +0.12(+7.64%)
Nov 16, 2023 1.870 1.870 1.560 1.570 66,217 -0.24(-13.26%)
Nov 15, 2023 1.890 1.930 1.810 1.810 16,571 -0.07(-3.72%)
Nov 14, 2023 1.970 1.988 1.880 1.880 36,244 +0.00(+0.00%)
Nov 13, 2023 1.810 1.900 1.810 1.880 23,482 -0.02(-1.05%)
Nov 10, 2023 1.800 1.910 1.740 1.900 18,931 +0.10(+5.56%)
Nov 09, 2023 1.730 1.800 1.710 1.800 18,059 +0.07(+4.05%)
Nov 08, 2023 1.700 1.780 1.670 1.730 5,443 +0.00(+0.00%)
Nov 07, 2023 1.720 1.775 1.690 1.730 23,655 -0.02(-1.14%)
Nov 06, 2023 1.770 1.800 1.730 1.750 10,836 -0.01(-0.57%)
Nov 03, 2023 1.640 1.800 1.630 1.760 8,373 -0.02(-1.12%)
Nov 02, 2023 1.685 1.780 1.685 1.780 13,855 +0.10(+5.95%)
Nov 01, 2023 1.720 1.750 1.680 1.680 6,678 -0.03(-1.75%)
Oct 31, 2023 1.600 1.762 1.600 1.710 11,039 +0.09(+5.25%)
Oct 30, 2023 1.590 1.650 1.581 1.625 12,972 -0.01(-0.33%)
Oct 27, 2023 1.610 1.700 1.593 1.630 9,364 -0.06(-3.55%)
Oct 26, 2023 1.570 1.690 1.558 1.690 7,924 +0.03(+1.81%)
Oct 25, 2023 1.630 1.790 1.610 1.660 11,306 +0.02(+1.22%)
Oct 24, 2023 1.620 1.826 1.620 1.640 14,136 +0.02(+1.23%)
Oct 23, 2023 1.650 1.775 1.620 1.620 19,411 -0.08(-4.71%)
Oct 20, 2023 1.700 1.750 1.661 1.700 17,329 +0.02(+1.19%)
Oct 19, 2023 1.820 1.820 1.650 1.680 35,076 -0.18(-9.68%)
Oct 18, 2023 1.830 1.860 1.800 1.860 6,694 +0.04(+2.20%)
Oct 17, 2023 1.890 1.890 1.800 1.820 13,965 -0.03(-1.62%)
Oct 16, 2023 1.850 1.920 1.810 1.850 7,854 +0.01(+0.54%)
Oct 13, 2023 1.895 1.895 1.800 1.840 16,300 -0.04(-2.13%)
Oct 12, 2023 1.900 1.925 1.800 1.880 22,005 -0.02(-1.05%)
Oct 11, 2023 1.940 1.984 1.878 1.900 11,775 -0.08(-4.04%)
Oct 10, 2023 1.930 2.010 1.910 1.980 16,336 +0.04(+2.06%)
Oct 09, 2023 1.990 2.090 1.940 1.940 5,630 -0.10(-4.90%)
Oct 06, 2023 1.950 2.130 1.837 2.040 44,838 +0.00(+0.00%)
Oct 05, 2023 2.070 2.110 1.980 2.040 32,029 +0.08(+4.08%)
Oct 04, 2023 1.900 1.960 1.852 1.960 6,885 +0.07(+3.70%)
Oct 03, 2023 1.840 1.923 1.810 1.890 6,898 +0.01(+0.53%)
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.