Skip to main content

Cocrystal Pharma Inc (NQ: COCP )

1.900 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 1.880 1.948 1.810 1.900 30,579 +0.02(+1.06%)
Dec 05, 2024 1.930 1.980 1.880 1.880 11,830 -0.06(-3.09%)
Dec 04, 2024 1.960 2.000 1.940 1.940 8,459 -0.06(-3.00%)
Dec 03, 2024 2.130 2.130 2.000 2.000 23,173 -0.04(-2.20%)
Dec 02, 2024 2.060 2.130 2.020 2.045 14,429 -0.02(-0.99%)
Nov 29, 2024 2.110 2.110 1.970 2.066 4,056 -0.03(-1.64%)
Nov 27, 2024 2.130 2.188 2.100 2.100 6,034 -0.02(-0.94%)
Nov 26, 2024 2.208 2.230 2.107 2.120 14,804 -0.05(-2.30%)
Nov 25, 2024 2.220 2.250 2.170 2.170 14,119 -0.03(-1.36%)
Nov 22, 2024 2.160 2.200 2.060 2.200 15,306 +0.05(+2.33%)
Nov 21, 2024 2.040 2.200 2.001 2.150 18,685 +0.09(+4.37%)
Nov 20, 2024 1.990 2.150 1.990 2.060 11,626 +0.00(+0.00%)
Nov 19, 2024 2.030 2.190 2.002 2.060 11,857 -0.01(-0.48%)
Nov 18, 2024 2.160 2.300 2.028 2.070 33,645 -0.08(-3.72%)
Nov 15, 2024 2.200 2.450 2.110 2.150 63,025 -0.05(-2.27%)
Nov 14, 2024 1.740 2.200 1.740 2.200 62,612 +0.43(+24.29%)
Nov 13, 2024 1.700 1.780 1.650 1.770 32,037 +0.01(+0.57%)
Nov 12, 2024 1.770 1.800 1.740 1.760 11,675 +0.01(+0.57%)
Nov 11, 2024 1.760 1.820 1.720 1.750 12,763 -0.01(-0.57%)
Nov 08, 2024 1.700 1.770 1.680 1.760 18,279 +0.06(+3.53%)
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%)
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.