Financial News

Cocrystal Pharma, Inc. - Common Stock (NQ:COCP)

1.520 +0.010 (+0.66%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 1.480 1.570 1.480 1.520 14,097 +0.01(+0.66%)
Jul 02, 2025 1.490 1.520 1.443 1.510 6,528 +0.02(+1.34%)
Jul 01, 2025 1.490 1.520 1.450 1.490 24,923 +0.00(+0.00%)
Jun 30, 2025 1.500 1.550 1.485 1.490 19,591 +0.00(+0.00%)
Jun 27, 2025 1.545 1.560 1.490 1.490 26,791 -0.06(-3.87%)
Jun 26, 2025 1.575 1.575 1.520 1.550 9,695 +0.03(+1.97%)
Jun 25, 2025 1.560 1.560 1.510 1.520 6,375 -0.03(-1.94%)
Jun 24, 2025 1.520 1.550 1.510 1.550 11,605 -0.02(-1.27%)
Jun 23, 2025 1.490 1.620 1.490 1.570 26,747 +0.08(+5.37%)
Jun 20, 2025 1.480 1.630 1.480 1.490 18,037 -0.06(-3.87%)
Jun 18, 2025 1.550 1.620 1.500 1.550 13,166 -0.04(-2.52%)
Jun 17, 2025 1.500 1.619 1.500 1.590 17,986 +0.13(+8.90%)
Jun 16, 2025 1.540 1.540 1.460 1.460 18,243 -0.08(-5.19%)
Jun 13, 2025 1.620 1.620 1.450 1.540 37,725 +0.00(+0.00%)
Jun 12, 2025 1.600 1.611 1.540 1.540 9,050 -0.10(-6.10%)
Jun 11, 2025 1.600 1.689 1.600 1.640 14,467 +0.03(+1.86%)
Jun 10, 2025 1.650 1.710 1.600 1.610 14,725 -0.04(-2.42%)
Jun 09, 2025 1.600 1.660 1.560 1.650 7,186 +0.02(+1.23%)
Jun 06, 2025 1.640 1.680 1.600 1.630 6,187 +0.00(+0.00%)
Jun 05, 2025 1.750 1.810 1.550 1.630 118,037 -0.02(-1.24%)
Jun 04, 2025 1.690 1.719 1.644 1.651 10,646 -0.03(-1.76%)
Jun 03, 2025 1.620 1.732 1.620 1.680 12,518 +0.03(+1.82%)
Jun 02, 2025 1.720 1.750 1.580 1.650 51,159 -0.06(-3.51%)
May 30, 2025 1.560 1.730 1.520 1.710 73,071 +0.16(+9.97%)
May 29, 2025 1.440 1.608 1.430 1.555 44,258 +0.12(+8.74%)
May 28, 2025 1.410 1.559 1.400 1.430 16,099 +0.01(+0.70%)
May 27, 2025 1.460 1.490 1.420 1.420 9,074 -0.04(-2.74%)
May 23, 2025 1.618 1.618 1.431 1.460 13,562 +0.00(+0.00%)
May 22, 2025 1.450 1.560 1.430 1.460 5,965 +0.03(+2.10%)
May 21, 2025 1.450 1.660 1.430 1.430 22,983 -0.08(-5.61%)
May 20, 2025 1.420 1.610 1.420 1.515 30,304 +0.10(+7.45%)
May 19, 2025 1.410 1.490 1.401 1.410 15,109 -0.01(-0.70%)
May 16, 2025 1.490 1.500 1.400 1.420 17,952 -0.02(-1.39%)
May 15, 2025 1.540 1.540 1.400 1.440 14,079 -0.02(-1.37%)
May 14, 2025 1.500 1.570 1.460 1.460 40,390 -0.08(-5.44%)
May 13, 2025 1.590 1.790 1.490 1.544 29,989 -0.02(-1.34%)
May 12, 2025 1.550 1.579 1.510 1.565 14,396 +0.04(+2.96%)
May 09, 2025 1.645 1.645 1.440 1.520 2,113 -0.05(-3.07%)
May 08, 2025 1.560 1.610 1.551 1.568 1,990 -0.00(-0.11%)
May 07, 2025 1.420 1.610 1.362 1.570 27,366 +0.09(+6.44%)
May 06, 2025 1.480 1.744 1.440 1.475 8,135 -0.03(-2.32%)
May 05, 2025 1.560 1.587 1.480 1.510 8,675 -0.09(-5.63%)
May 02, 2025 1.640 1.792 1.595 1.600 17,556 +0.02(+1.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

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