Skip to main content

Cocrystal Pharma Inc (NQ: COCP )

0.4102 +0.0302 (+7.95%)
Streaming Delayed Price Updated: 10:31 AM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 0.4300 0.4400 0.3800 0.3800 337,694 -0.03(-7.32%)
Jun 23, 2022 0.4089 0.4400 0.4001 0.4100 181,273 +0.00(+0.27%)
Jun 22, 2022 0.4000 0.4450 0.3801 0.4089 136,297 +0.01(+2.25%)
Jun 21, 2022 0.3800 0.4069 0.3802 0.3999 112,647 +0.01(+1.91%)
Jun 17, 2022 0.3788 0.4000 0.3710 0.3924 141,816 +0.01(+3.56%)
Jun 16, 2022 0.3800 0.3901 0.3710 0.3789 170,958 -0.01(-1.58%)
Jun 15, 2022 0.3900 0.3985 0.3745 0.3850 169,526 -0.01(-1.28%)
Jun 14, 2022 0.3800 0.4130 0.3745 0.3900 203,908 +0.01(+2.63%)
Jun 13, 2022 0.4000 0.4205 0.3753 0.3800 227,411 -0.03(-7.05%)
Jun 10, 2022 0.4100 0.4199 0.3968 0.4088 237,992 -0.00(-0.32%)
Jun 09, 2022 0.4500 0.4500 0.4051 0.4101 161,150 -0.03(-6.73%)
Jun 08, 2022 0.4300 0.4480 0.4218 0.4397 108,115 +0.02(+3.70%)
Jun 07, 2022 0.4400 0.4500 0.4240 0.4240 109,151 -0.02(-4.29%)
Jun 06, 2022 0.4380 0.4500 0.4251 0.4430 137,630 +0.01(+1.37%)
Jun 03, 2022 0.4369 0.4400 0.4200 0.4370 108,757 -0.00(-0.23%)
Jun 02, 2022 0.4140 0.4380 0.4010 0.4380 93,883 +0.03(+6.08%)
Jun 01, 2022 0.4200 0.4320 0.4001 0.4129 207,474 +0.01(+2.71%)
May 31, 2022 0.4100 0.4300 0.4000 0.4020 203,162 -0.02(-4.40%)
May 27, 2022 0.4370 0.4447 0.4030 0.4205 149,464 +0.01(+1.33%)
May 26, 2022 0.3900 0.4400 0.3825 0.4150 355,783 +0.02(+6.36%)
May 25, 2022 0.3900 0.4099 0.3830 0.3902 127,636 +0.00(+0.03%)
May 24, 2022 0.3900 0.4050 0.3745 0.3901 293,688 -0.01(-2.77%)
May 23, 2022 0.3950 0.4098 0.3812 0.4012 242,002 +0.02(+5.58%)
May 20, 2022 0.3900 0.3981 0.3711 0.3800 167,528 -0.01(-2.56%)
May 19, 2022 0.3949 0.4100 0.3795 0.3900 320,748 +0.00(+0.00%)
May 18, 2022 0.3910 0.4100 0.3824 0.3900 88,731 -0.00(-0.46%)
May 17, 2022 0.3799 0.4096 0.3799 0.3918 193,395 -0.01(-2.07%)
May 16, 2022 0.4100 0.4100 0.3944 0.4001 83,869 -0.01(-1.38%)
May 13, 2022 0.3912 0.4280 0.3910 0.4057 821,242 +0.02(+5.73%)
May 12, 2022 0.3800 0.4189 0.3713 0.3837 514,973 +0.00(+0.97%)
May 11, 2022 0.4100 0.4175 0.3700 0.3800 293,877 -0.02(-5.02%)
May 10, 2022 0.3900 0.4290 0.3900 0.4001 314,771 -0.01(-1.60%)
May 09, 2022 0.4300 0.4460 0.4000 0.4066 368,625 -0.02(-4.44%)
May 06, 2022 0.4690 0.4690 0.4192 0.4255 493,953 -0.04(-9.22%)
May 05, 2022 0.4700 0.4782 0.4600 0.4687 150,944 -0.01(-2.01%)
May 04, 2022 0.4700 0.4999 0.4620 0.4783 272,016 +0.00(+0.69%)
May 03, 2022 0.4653 0.4750 0.4550 0.4750 191,056 +0.00(+0.00%)
May 02, 2022 0.4700 0.4850 0.4613 0.4750 206,336 +0.01(+1.06%)
Apr 29, 2022 0.4822 0.4822 0.4500 0.4700 240,519 -0.00(-0.47%)
Apr 28, 2022 0.4812 0.4812 0.4650 0.4722 204,506 +0.00(+0.28%)
Apr 27, 2022 0.4822 0.5050 0.4700 0.4709 147,538 -0.01(-2.32%)
Apr 26, 2022 0.5200 0.5200 0.4770 0.4821 363,741 -0.04(-7.29%)
Apr 25, 2022 0.5300 0.5300 0.5040 0.5200 125,057 +0.01(+1.50%)
Apr 22, 2022 0.5100 0.5399 0.5100 0.5123 154,118 -0.01(-1.23%)
Apr 21, 2022 0.5300 0.5400 0.5103 0.5187 188,829 -0.02(-3.94%)
Apr 20, 2022 0.5225 0.5400 0.5200 0.5400 117,756 +0.02(+3.85%)
Apr 19, 2022 0.5300 0.5400 0.5200 0.5200 110,901 -0.01(-1.89%)
Apr 18, 2022 0.5280 0.5663 0.5200 0.5300 232,030 -0.01(-0.93%)
Apr 14, 2022 0.5200 0.5445 0.5200 0.5350 210,193 +0.01(+2.85%)
Apr 13, 2022 0.5193 0.5445 0.5193 0.5202 67,740 +0.01(+0.97%)
Apr 12, 2022 0.5200 0.5400 0.5101 0.5152 265,094 +0.01(+1.02%)
Apr 11, 2022 0.5000 0.5400 0.4950 0.5100 231,338 -0.01(-0.97%)
Apr 08, 2022 0.5217 0.5331 0.5092 0.5150 221,553 -0.01(-1.44%)
Apr 07, 2022 0.5345 0.5445 0.5200 0.5225 57,980 -0.01(-1.10%)
Apr 06, 2022 0.5391 0.5445 0.5120 0.5283 183,357 -0.00(-0.32%)
Apr 05, 2022 0.5215 0.5600 0.5122 0.5300 185,515 -0.02(-2.84%)
Apr 04, 2022 0.5300 0.5591 0.5201 0.5455 186,513 +0.02(+2.92%)
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.