Skip to main content

Cocrystal Pharma Inc (NQ: COCP )

1.700 -0.050 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2024 1.730 1.800 1.680 1.700 21,563 -0.05(-2.61%)
Nov 06, 2024 1.770 1.860 1.710 1.746 29,603 -0.05(-3.03%)
Nov 05, 2024 1.940 2.140 1.800 1.800 43,612 -0.06(-3.22%)
Nov 04, 2024 1.740 1.930 1.740 1.860 34,518 +0.13(+7.51%)
Nov 01, 2024 1.810 1.810 1.680 1.730 17,150 -0.04(-2.26%)
Oct 31, 2024 1.800 1.810 1.750 1.770 7,222 -0.04(-2.21%)
Oct 30, 2024 1.850 1.870 1.810 1.810 8,094 -0.08(-4.11%)
Oct 29, 2024 1.830 1.900 1.800 1.887 29,695 +0.04(+2.03%)
Oct 28, 2024 1.800 1.970 1.800 1.850 6,065 +0.04(+2.21%)
Oct 25, 2024 1.960 1.970 1.810 1.810 10,778 -0.14(-7.18%)
Oct 24, 2024 2.060 2.070 1.920 1.950 10,116 -0.02(-1.02%)
Oct 23, 2024 2.080 2.180 1.970 1.970 12,088 -0.13(-6.19%)
Oct 22, 2024 2.140 2.148 2.040 2.100 3,999 +0.00(+0.00%)
Oct 21, 2024 2.100 2.110 2.040 2.100 6,529 +0.03(+1.36%)
Oct 18, 2024 2.090 2.150 2.000 2.072 28,541 +0.03(+1.56%)
Oct 17, 2024 2.190 2.450 1.870 2.040 79,336 -0.16(-7.27%)
Oct 16, 2024 1.820 2.230 1.790 2.200 56,046 +0.37(+20.05%)
Oct 15, 2024 1.815 1.840 1.790 1.833 11,661 +0.04(+2.37%)
Oct 14, 2024 1.760 1.870 1.760 1.790 10,069 +0.03(+1.70%)
Oct 11, 2024 1.770 1.800 1.750 1.760 7,867 +0.01(+0.57%)
Oct 10, 2024 1.770 1.800 1.750 1.750 16,128 +0.02(+1.16%)
Oct 09, 2024 1.750 1.845 1.730 1.730 17,964 -0.05(-2.81%)
Oct 08, 2024 1.800 1.840 1.730 1.780 11,407 -0.01(-0.56%)
Oct 07, 2024 1.770 1.862 1.730 1.790 23,123 -0.03(-1.92%)
Oct 04, 2024 1.770 1.850 1.699 1.825 29,662 +0.09(+5.49%)
Oct 03, 2024 1.730 1.776 1.695 1.730 1,171 +0.03(+1.76%)
Oct 02, 2024 1.730 1.770 1.655 1.700 11,001 -0.01(-0.58%)
Oct 01, 2024 1.730 1.740 1.700 1.710 2,755 -0.05(-2.84%)
Sep 30, 2024 1.740 1.779 1.720 1.760 10,404 -0.01(-0.56%)
Sep 27, 2024 1.720 1.780 1.670 1.770 14,758 +0.06(+3.51%)
Sep 26, 2024 1.690 1.720 1.620 1.710 14,825 +0.01(+0.59%)
Sep 25, 2024 1.730 1.740 1.680 1.700 8,677 -0.03(-1.73%)
Sep 24, 2024 1.710 1.850 1.710 1.730 25,552 -0.06(-3.35%)
Sep 23, 2024 1.890 1.890 1.721 1.790 11,506 -0.05(-2.72%)
Sep 20, 2024 1.720 1.840 1.720 1.840 10,788 +0.08(+4.55%)
Sep 19, 2024 1.800 1.858 1.723 1.760 10,217 +0.01(+0.57%)
Sep 18, 2024 1.780 1.812 1.750 1.750 21,882 -0.01(-0.57%)
Sep 17, 2024 1.720 1.785 1.600 1.760 24,972 +0.03(+1.46%)
Sep 16, 2024 1.710 1.740 1.672 1.735 4,987 +0.06(+3.87%)
Sep 13, 2024 1.620 1.725 1.620 1.670 7,140 -0.01(-0.60%)
Sep 12, 2024 1.709 1.709 1.610 1.680 2,467 +0.07(+4.35%)
Sep 11, 2024 1.710 1.720 1.610 1.610 7,922 -0.10(-5.80%)
Sep 10, 2024 1.700 1.820 1.700 1.709 22,742 -0.01(-0.34%)
Sep 09, 2024 1.710 1.835 1.695 1.715 18,652 +0.02(+0.88%)
Sep 06, 2024 1.780 1.810 1.690 1.700 9,489 -0.09(-5.03%)
Sep 05, 2024 1.715 1.810 1.715 1.790 5,186 +0.09(+5.29%)
Sep 04, 2024 1.700 1.740 1.690 1.700 5,025 -0.02(-1.10%)
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.