Skip to main content

Cocrystal Pharma Inc (NQ: COCP )

2.390 -0.220 (-8.43%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 2.650 2.650 2.300 2.390 53,885 -0.22(-8.43%)
Jun 13, 2024 2.760 2.989 2.530 2.610 64,350 -0.19(-6.78%)
Jun 12, 2024 2.750 3.100 2.700 2.800 96,658 +0.08(+2.94%)
Jun 11, 2024 2.470 2.720 2.470 2.720 24,058 +0.19(+7.51%)
Jun 10, 2024 2.530 2.598 2.450 2.530 20,126 +0.00(+0.00%)
Jun 07, 2024 2.590 2.656 2.452 2.530 36,084 -0.05(-1.94%)
Jun 06, 2024 2.410 2.740 2.400 2.580 140,238 +0.30(+13.16%)
Jun 05, 2024 2.260 2.420 2.260 2.280 26,974 -0.02(-0.84%)
Jun 04, 2024 2.280 2.395 2.250 2.299 21,760 -0.02(-0.90%)
Jun 03, 2024 2.250 2.341 2.175 2.320 30,066 +0.07(+3.11%)
May 31, 2024 2.290 2.337 2.230 2.250 5,557 -0.11(-4.66%)
May 30, 2024 2.150 2.450 2.150 2.360 74,471 +0.12(+5.36%)
May 29, 2024 2.240 2.330 2.120 2.240 25,578 -0.01(-0.44%)
May 28, 2024 2.250 2.330 2.120 2.250 108,931 +0.05(+2.27%)
May 24, 2024 2.100 2.350 1.890 2.200 147,785 +0.13(+6.28%)
May 23, 2024 2.090 2.244 1.810 2.070 36,054 -0.06(-2.81%)
May 22, 2024 1.890 2.150 1.765 2.130 97,049 +0.23(+12.10%)
May 21, 2024 1.910 1.910 1.895 1.900 13,663 +0.00(+0.00%)
May 20, 2024 1.890 1.930 1.842 1.900 9,313 -0.05(-2.56%)
May 17, 2024 1.900 2.073 1.800 1.950 8,001 -0.02(-0.76%)
May 16, 2024 2.100 2.100 1.932 1.965 24,258 -0.14(-6.43%)
May 15, 2024 1.910 2.150 1.890 2.100 69,684 +0.23(+12.30%)
May 14, 2024 1.760 1.958 1.760 1.870 14,197 +0.14(+8.09%)
May 13, 2024 1.810 1.810 1.700 1.730 16,730 +0.00(+0.05%)
May 10, 2024 1.720 1.956 1.700 1.729 47,224 -0.02(-1.19%)
May 09, 2024 1.650 1.780 1.630 1.750 87,966 +0.15(+9.03%)
May 08, 2024 1.600 1.650 1.600 1.605 13,811 +0.03(+2.23%)
May 07, 2024 1.600 1.637 1.551 1.570 9,177 -0.04(-2.48%)
May 06, 2024 1.610 1.690 1.610 1.610 8,193 -0.02(-1.23%)
May 03, 2024 1.600 1.730 1.588 1.630 25,423 +0.04(+2.52%)
May 02, 2024 1.590 1.590 1.520 1.590 17,325 +0.06(+3.92%)
May 01, 2024 1.600 1.600 1.520 1.530 23,310 -0.02(-1.29%)
Apr 30, 2024 1.550 1.550 1.523 1.550 1,529 +0.01(+0.40%)
Apr 29, 2024 1.510 1.544 1.488 1.544 2,193 -0.01(-0.72%)
Apr 26, 2024 1.552 1.581 1.500 1.555 29,491 +0.04(+2.98%)
Apr 25, 2024 1.560 1.570 1.510 1.510 1,699 -0.05(-2.95%)
Apr 24, 2024 1.590 1.590 1.500 1.556 3,851 -0.01(-0.39%)
Apr 23, 2024 1.590 1.590 1.562 1.562 741 +0.04(+2.76%)
Apr 22, 2024 1.530 1.570 1.510 1.520 9,707 -0.01(-0.65%)
Apr 19, 2024 1.540 1.600 1.480 1.530 7,631 +0.03(+2.33%)
Apr 18, 2024 1.470 1.495 1.460 1.495 5,074 +0.07(+4.55%)
Apr 17, 2024 1.473 1.530 1.420 1.430 8,388 -0.03(-2.05%)
Apr 16, 2024 1.400 1.521 1.350 1.460 19,168 +0.05(+3.70%)
Apr 15, 2024 1.450 1.490 1.390 1.408 22,345 -0.04(-2.90%)
Apr 12, 2024 1.557 1.557 1.440 1.450 13,359 -0.10(-6.45%)
Apr 11, 2024 1.580 1.580 1.510 1.550 7,596 -0.03(-1.89%)
Apr 10, 2024 1.570 1.600 1.502 1.580 9,971 +0.03(+1.93%)
Apr 09, 2024 1.540 1.601 1.518 1.550 9,641 -0.01(-0.64%)
Apr 08, 2024 1.650 1.670 1.521 1.560 9,127 -0.03(-2.19%)
Apr 05, 2024 1.420 1.630 1.420 1.595 60,255 +0.12(+8.50%)
Apr 04, 2024 1.430 1.537 1.420 1.470 21,774 +0.04(+2.52%)
Apr 03, 2024 1.480 1.550 1.424 1.434 8,258 -0.05(-3.12%)
Apr 02, 2024 1.510 1.548 1.460 1.480 9,958 -0.02(-1.33%)
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.