Cocrystal Pharma Inc (NQ: COCP )

0.9699 USD +0.1519 (+18.57%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 0.8300 0.9900 0.8200 0.9699 3,330,229 +0.15(+18.57%)
Nov 24, 2021 0.8000 0.8250 0.7900 0.8180 553,956 +0.02(+2.25%)
Nov 23, 2021 0.8100 0.8250 0.7900 0.8000 502,834 -0.02(-3.03%)
Nov 22, 2021 0.8300 0.8480 0.8126 0.8250 395,167 +0.01(+0.61%)
Nov 19, 2021 0.8300 0.8430 0.8110 0.8200 425,572 -0.01(-1.69%)
Nov 18, 2021 0.8650 0.8815 0.8316 0.8341 832,810 -0.04(-4.95%)
Nov 17, 2021 0.8715 0.8930 0.8600 0.8775 547,419 -0.02(-1.74%)
Nov 16, 2021 0.9000 0.9050 0.8700 0.8930 466,674 -0.02(-1.87%)
Nov 15, 2021 0.9000 0.9299 0.8931 0.9100 339,290 +0.00(+0.22%)
Nov 12, 2021 0.9400 0.9400 0.8900 0.9080 512,952 -0.02(-2.39%)
Nov 11, 2021 0.9111 0.9400 0.9100 0.9302 276,596 +0.02(+2.30%)
Nov 10, 2021 0.9400 0.9093 573,685 -0.04(-4.18%)
Nov 09, 2021 0.9818 0.9899 0.9366 0.9490 539,591 -0.03(-3.16%)
Nov 08, 2021 0.9664 0.9960 0.9520 0.9800 801,671 +0.03(+3.58%)
Nov 05, 2021 0.9800 0.9800 0.9255 0.9461 496,138 -0.03(-3.45%)
Nov 04, 2021 0.9653 0.9850 0.9520 0.9799 396,939 +0.03(+2.93%)
Nov 03, 2021 0.9499 0.9799 0.9305 0.9520 396,902 +0.00(+0.21%)
Nov 02, 2021 0.9300 0.9500 0.9200 0.9500 436,148 +0.01(+0.53%)
Nov 01, 2021 0.9200 0.9500 0.8922 0.9450 1,563,934 +0.05(+5.92%)
Oct 29, 2021 0.8810 0.9200 0.8810 0.8922 334,681 -0.00(-0.52%)
Oct 28, 2021 0.8700 0.8969 0.8550 0.8969 416,597 +0.03(+3.08%)
Oct 27, 2021 0.9000 0.9200 0.8700 0.8701 772,868 -0.03(-3.31%)
Oct 26, 2021 0.9220 0.8850 0.8999 1,160,960 -0.02(-2.40%)
Oct 25, 2021 0.9500 0.9501 0.9121 0.9220 566,959 -0.04(-3.78%)
Oct 22, 2021 0.9700 0.9800 0.9222 0.9582 583,544 -0.01(-1.30%)
Oct 21, 2021 0.9600 1.000 0.9500 0.9708 983,008 +0.04(+4.39%)
Oct 20, 2021 0.9301 0.9435 0.9202 0.9300 300,765 -0.02(-1.69%)
Oct 19, 2021 0.9200 0.9500 0.9150 0.9460 461,914 +0.03(+2.84%)
Oct 18, 2021 0.9400 0.9500 0.9110 0.9199 577,641 -0.02(-2.17%)
Oct 15, 2021 0.9500 0.9700 0.9401 0.9403 267,104 -0.01(-1.15%)
Oct 14, 2021 0.9478 0.9699 0.9410 0.9512 360,157 -0.00(-0.27%)
Oct 13, 2021 0.9400 0.9700 0.9390 0.9538 454,413 +0.00(+0.41%)
Oct 12, 2021 0.9500 0.9600 0.9316 0.9499 588,419 -0.00(-0.01%)
Oct 11, 2021 0.9500 0.9799 0.9500 0.9500 471,124 +0.00(+0.00%)
Oct 08, 2021 0.9700 0.9800 0.9400 0.9500 526,403 -0.02(-2.06%)
Oct 07, 2021 0.9800 0.9912 0.9618 0.9700 442,498 -0.01(-0.51%)
Oct 06, 2021 1.000 1.010 0.9510 0.9750 886,025 +0.00(+0.51%)
Oct 05, 2021 1.000 1.009 0.9511 0.9701 883,720 -0.03(-2.99%)
Oct 04, 2021 1.030 1.030 1.000 1.000 579,563 -0.02(-1.96%)
Oct 01, 2021 1.040 1.050 1.010 1.020 551,363 -0.03(-2.86%)
Sep 30, 2021 1.070 1.070 1.030 1.050 447,518 +0.03(+2.94%)
Sep 29, 2021 1.050 1.060 1.020 1.020 399,991 -0.04(-3.77%)
Sep 28, 2021 1.080 1.080 1.030 1.060 449,177 +0.00(+0.00%)
Sep 27, 2021 1.030 1.080 1.021 1.060 525,040 +0.03(+2.91%)
Sep 24, 2021 1.030 1.060 1.020 1.030 453,497 -0.03(-2.83%)
Sep 23, 2021 1.020 1.070 1.020 1.060 481,480 +0.04(+3.92%)
Sep 22, 2021 1.040 1.040 1.000 1.020 932,189 -0.03(-2.86%)
Sep 21, 2021 1.040 1.050 1.020 1.050 437,883 +0.03(+2.94%)
Sep 20, 2021 1.000 1.040 1.000 1.020 1,219,131 -0.03(-2.86%)
Sep 17, 2021 1.050 1.075 1.040 1.050 570,604 -0.03(-2.78%)
Sep 16, 2021 1.060 1.080 1.050 1.080 301,949 +0.02(+1.89%)
Sep 15, 2021 1.040 1.060 1.040 1.060 529,878 +0.01(+0.95%)
Sep 14, 2021 1.090 1.096 1.040 1.050 1,174,492 -0.05(-4.55%)
Sep 13, 2021 1.090 1.110 1.070 1.100 826,502 +0.01(+0.92%)
Sep 10, 2021 1.100 1.115 1.080 1.090 746,961 -0.02(-1.80%)
Sep 09, 2021 1.080 1.120 1.070 1.110 758,561 +0.02(+1.83%)
Sep 08, 2021 1.110 1.126 1.070 1.090 1,061,820 -0.04(-3.54%)
Sep 07, 2021 1.140 1.160 1.110 1.130 883,155 -0.01(-0.88%)
Sep 03, 2021 1.160 1.160 1.120 1.140 980,061 -0.03(-2.56%)
Sep 02, 2021 1.150 1.198 1.130 1.170 1,305,749 +0.02(+1.74%)
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.