Financial News

Cocrystal Pharma Inc (NQ: COCP )

1.250 USD +0.010 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 1.240 1.250 1.225 1.250 1,228,845 +0.01(+0.81%)
Jun 10, 2021 1.280 1.300 1.220 1.240 2,171,153 -0.04(-3.13%)
Jun 09, 2021 1.250 1.310 1.240 1.280 4,122,898 +0.03(+2.40%)
Jun 08, 2021 1.260 1.270 1.200 1.250 2,437,552 +0.00(+0.00%)
Jun 07, 2021 1.210 1.270 1.200 1.250 3,707,309 +0.03(+2.46%)
Jun 04, 2021 1.230 1.250 1.200 1.220 2,535,818 +0.00(+0.00%)
Jun 03, 2021 1.220 1.225 1.170 1.220 3,613,518 -0.01(-0.81%)
Jun 02, 2021 1.170 1.230 1.150 1.230 3,815,552 +0.07(+6.03%)
Jun 01, 2021 1.120 1.180 1.110 1.160 2,772,469 +0.03(+2.65%)
May 28, 2021 1.120 1.180 1.120 1.130 2,796,464 -0.01(-0.88%)
May 27, 2021 1.160 1.180 1.130 1.140 2,785,505 -0.02(-1.72%)
May 26, 2021 1.080 1.180 1.080 1.160 4,104,311 +0.05(+4.50%)
May 25, 2021 1.120 1.130 1.090 1.110 3,213,836 -0.01(-0.89%)
May 24, 2021 1.140 1.140 1.100 1.120 2,941,459 -0.03(-2.61%)
May 21, 2021 1.130 1.150 1.120 1.150 2,770,610 +0.01(+0.88%)
May 20, 2021 1.130 1.150 1.100 1.140 3,723,730 +0.04(+3.64%)
May 19, 2021 1.120 1.160 1.090 1.100 7,195,095 -0.06(-5.17%)
May 18, 2021 1.110 1.200 1.110 1.160 4,958,332 +0.04(+3.57%)
May 17, 2021 1.140 1.150 1.100 1.120 3,961,994 -0.01(-0.88%)
May 14, 2021 1.120 1.190 1.100 1.130 11,410,509 +0.05(+4.63%)
May 13, 2021 1.110 1.140 1.060 1.080 10,195,844 -0.03(-2.70%)
May 12, 2021 1.150 1.210 1.090 1.110 14,977,530 -0.06(-5.13%)
May 11, 2021 1.120 1.260 1.120 1.170 24,038,999 -0.02(-1.68%)
May 10, 2021 1.310 1.310 1.180 1.190 21,068,422 -0.13(-9.85%)
May 07, 2021 1.380 1.400 1.300 1.320 20,644,996 -0.08(-5.71%)
May 06, 2021 1.390 1.420 1.310 1.400 38,777,207 -0.07(-4.76%)
May 05, 2021 1.570 1.610 1.420 1.470 115,949,540 -0.67(-31.31%)
May 04, 2021 1.650 3.460 1.530 2.140 633,534,317 +0.90(+72.58%)
May 03, 2021 1.310 1.350 1.180 1.240 1,212,601 +0.06(+5.08%)
Apr 30, 2021 1.200 1.240 1.175 1.180 394,400 -0.04(-3.28%)
Apr 29, 2021 1.270 1.290 1.200 1.220 874,030 -0.04(-3.17%)
Apr 28, 2021 1.240 1.290 1.220 1.260 358,854 +0.02(+1.61%)
Apr 27, 2021 1.240 1.290 1.230 1.240 324,969 -0.02(-1.59%)
Apr 26, 2021 1.280 1.290 1.240 1.260 378,966 -0.00(-0.40%)
Apr 23, 2021 1.190 1.280 1.185 1.265 384,600 +0.07(+6.30%)
Apr 22, 2021 1.220 1.250 1.170 1.190 408,060 +0.00(+0.00%)
Apr 21, 2021 1.130 1.220 1.120 1.190 381,978 +0.06(+5.31%)
Apr 20, 2021 1.170 1.220 1.120 1.130 481,747 -0.07(-5.83%)
Apr 19, 2021 1.200 1.230 1.120 1.200 693,197 +0.00(+0.00%)
Apr 16, 2021 1.150 1.230 1.120 1.200 624,500 -0.01(-0.83%)
Apr 15, 2021 1.290 1.320 1.110 1.210 984,845 -0.08(-6.20%)
Apr 14, 2021 1.280 1.340 1.280 1.290 377,907 -0.01(-0.77%)
Apr 13, 2021 1.300 1.340 1.270 1.300 410,726 -0.02(-1.52%)
Apr 12, 2021 1.370 1.390 1.300 1.320 705,196 -0.09(-6.38%)
Apr 09, 2021 1.470 1.530 1.400 1.410 501,800 -0.07(-4.73%)
Apr 08, 2021 1.500 1.600 1.400 1.480 2,453,263 +0.01(+0.68%)
Apr 07, 2021 1.360 1.730 1.330 1.470 7,104,891 +0.10(+7.30%)
Apr 06, 2021 1.400 1.410 1.350 1.370 427,961 -0.05(-3.52%)
Apr 05, 2021 1.450 1.460 1.360 1.420 509,187 -0.01(-0.70%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback