Financial News

Cocrystal Pharma Inc (NQ: COCP )

1.500 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 15.36 15.60 14.88 15.00 136,222 -0.72(-4.58%)
Jun 29, 2021 15.60 15.72 15.00 15.72 166,188 -0.12(-0.76%)
Jun 28, 2021 16.08 16.20 15.60 15.84 129,010 -0.36(-2.22%)
Jun 25, 2021 16.20 16.44 15.84 16.20 191,045 +0.12(+0.75%)
Jun 24, 2021 16.08 16.20 15.96 16.08 163,534 +0.00(+0.00%)
Jun 23, 2021 15.72 16.14 15.61 16.08 192,790 +0.36(+2.29%)
Jun 22, 2021 15.36 15.72 14.76 15.72 207,669 +0.24(+1.55%)
Jun 21, 2021 15.60 15.96 14.76 15.48 290,941 -0.12(-0.77%)
Jun 18, 2021 15.96 16.56 15.48 15.60 492,678 +0.00(+0.00%)
Jun 17, 2021 15.72 15.96 15.36 15.60 185,762 +0.00(+0.00%)
Jun 16, 2021 15.60 15.90 15.00 15.60 198,844 +0.12(+0.78%)
Jun 15, 2021 15.96 16.31 15.00 15.48 389,483 -0.96(-5.84%)
Jun 14, 2021 16.32 17.04 15.72 16.44 1,478,269 +1.44(+9.60%)
Jun 11, 2021 14.88 15.00 14.70 15.00 102,403 +0.12(+0.81%)
Jun 10, 2021 15.36 15.60 14.64 14.88 180,929 -0.48(-3.12%)
Jun 09, 2021 15.00 15.72 14.88 15.36 343,574 +0.36(+2.40%)
Jun 08, 2021 15.12 15.24 14.40 15.00 203,129 +0.00(+0.00%)
Jun 07, 2021 14.52 15.24 14.40 15.00 308,942 +0.36(+2.46%)
Jun 04, 2021 14.76 15.00 14.40 14.64 211,318 +0.00(+0.00%)
Jun 03, 2021 14.64 14.70 14.04 14.64 301,126 -0.12(-0.81%)
Jun 02, 2021 14.04 14.76 13.80 14.76 317,962 +0.84(+6.03%)
Jun 01, 2021 13.44 14.16 13.32 13.92 231,039 +0.36(+2.65%)
May 28, 2021 13.44 14.16 13.44 13.56 233,038 -0.12(-0.88%)
May 27, 2021 13.92 14.16 13.68 13.68 232,125 -0.24(-1.72%)
May 26, 2021 12.96 14.16 12.96 13.92 342,025 +0.60(+4.50%)
May 25, 2021 13.44 13.56 13.08 13.32 267,819 -0.12(-0.89%)
May 24, 2021 13.68 13.68 13.20 13.44 245,121 -0.36(-2.61%)
May 21, 2021 13.56 13.80 13.44 13.80 230,884 +0.12(+0.88%)
May 20, 2021 13.56 13.80 13.20 13.68 310,310 +0.48(+3.64%)
May 19, 2021 13.44 13.92 13.08 13.20 599,591 -0.72(-5.17%)
May 18, 2021 13.32 14.40 13.32 13.92 413,194 +0.48(+3.57%)
May 17, 2021 13.68 13.80 13.20 13.44 330,166 -0.12(-0.88%)
May 14, 2021 13.44 14.28 13.20 13.56 950,875 +0.60(+4.63%)
May 13, 2021 13.32 13.68 12.72 12.96 849,653 -0.36(-2.70%)
May 12, 2021 13.80 14.52 13.08 13.32 1,248,127 -0.72(-5.13%)
May 11, 2021 13.44 15.12 13.44 14.04 2,003,250 -0.24(-1.68%)
May 10, 2021 15.72 15.72 14.16 14.28 1,755,701 -1.56(-9.85%)
May 07, 2021 16.56 16.80 15.60 15.84 1,720,416 -0.96(-5.71%)
May 06, 2021 16.68 17.04 15.72 16.80 3,231,434 -0.84(-4.76%)
May 05, 2021 18.84 19.32 17.04 17.64 9,662,461 -2.88(-14.04%)
May 04, 2021 19.80 41.52 18.36 20.52 52,794,244 +5.64(+37.90%)
May 03, 2021 15.72 16.20 14.16 14.88 101,050 +0.72(+5.08%)
Apr 30, 2021 14.40 14.88 14.10 14.16 32,866 -0.48(-3.28%)
Apr 29, 2021 15.24 15.48 14.40 14.64 72,835 -0.48(-3.17%)
Apr 28, 2021 14.88 15.48 14.64 15.12 29,904 +0.24(+1.61%)
Apr 27, 2021 14.88 15.48 14.76 14.88 27,080 -0.24(-1.59%)
Apr 26, 2021 15.36 15.48 14.88 15.12 31,580 -0.06(-0.40%)
Apr 23, 2021 14.28 15.36 14.22 15.18 32,050 +0.90(+6.30%)
Apr 22, 2021 14.64 15.00 14.04 14.28 34,005 +0.00(+0.00%)
Apr 21, 2021 13.56 14.64 13.44 14.28 31,831 +0.72(+5.31%)
Apr 20, 2021 14.04 14.64 13.44 13.56 40,145 -0.84(-5.83%)
Apr 19, 2021 14.40 14.76 13.44 14.40 57,766 +0.00(+0.00%)
Apr 16, 2021 13.80 14.76 13.44 14.40 52,041 -0.12(-0.83%)
Apr 15, 2021 15.48 15.84 13.32 14.52 82,070 -0.96(-6.20%)
Apr 14, 2021 15.36 16.08 15.36 15.48 31,492 -0.12(-0.77%)
Apr 13, 2021 15.60 16.08 15.24 15.60 34,227 -0.24(-1.52%)
Apr 12, 2021 16.44 16.68 15.60 15.84 58,766 -1.08(-6.38%)
Apr 09, 2021 17.64 18.36 16.80 16.92 41,816 -0.84(-4.73%)
Apr 08, 2021 18.00 19.20 16.80 17.76 204,438 +0.12(+0.68%)
Apr 07, 2021 16.32 20.76 15.96 17.64 592,074 +1.20(+7.30%)
Apr 06, 2021 16.80 16.92 16.20 16.44 35,663 -0.60(-3.52%)
Apr 05, 2021 17.40 17.52 16.32 17.04 42,432 -0.12(-0.70%)
Apr 01, 2021 17.28 17.28 15.84 17.16 58,750 +0.48(+2.88%)
Mar 31, 2021 16.32 16.92 15.84 16.68 37,828 +0.48(+2.96%)
Mar 30, 2021 15.60 16.44 15.12 16.20 23,452 +0.60(+3.85%)
Mar 29, 2021 16.80 16.92 15.60 15.60 38,222 -1.20(-7.14%)
Mar 26, 2021 17.16 17.28 15.96 16.80 35,883 -0.48(-2.78%)
Mar 25, 2021 16.08 17.28 15.36 17.28 71,554 +0.60(+3.60%)
Mar 24, 2021 17.28 17.88 16.44 16.68 62,216 -0.12(-0.71%)
Mar 23, 2021 18.12 18.36 16.68 16.80 86,065 -1.80(-9.68%)
Mar 22, 2021 18.72 19.32 17.88 18.60 71,831 -0.48(-2.52%)
Mar 19, 2021 18.00 19.08 17.64 19.08 73,433 +0.96(+5.30%)
Mar 18, 2021 19.20 19.80 18.00 18.12 128,205 -1.56(-7.93%)
Mar 17, 2021 19.32 20.40 18.72 19.68 121,674 +0.60(+3.14%)
Mar 16, 2021 19.80 20.88 18.60 19.08 250,028 -0.72(-3.64%)
Mar 15, 2021 19.20 19.92 18.60 19.80 112,234 +0.84(+4.43%)
Mar 12, 2021 19.44 19.68 18.48 18.96 66,341 -0.96(-4.82%)
Mar 11, 2021 18.48 20.04 18.00 19.92 82,364 +2.16(+12.16%)
Mar 10, 2021 18.96 19.08 17.04 17.76 110,464 -0.72(-3.90%)
Mar 09, 2021 16.92 18.48 16.68 18.48 61,753 +1.80(+10.79%)
Mar 08, 2021 17.64 18.00 16.32 16.68 65,693 -0.24(-1.42%)
Mar 05, 2021 16.32 16.92 14.40 16.92 153,783 +0.36(+2.17%)
Mar 04, 2021 18.24 18.24 15.84 16.56 213,636 -1.80(-9.80%)
Mar 03, 2021 19.80 19.92 17.64 18.36 107,549 -0.84(-4.37%)
Mar 02, 2021 19.20 19.80 18.96 19.20 73,850 +0.24(+1.27%)
Mar 01, 2021 19.32 20.28 18.24 18.96 92,327 +0.12(+0.64%)
Feb 26, 2021 19.68 20.16 18.00 18.84 108,950 -0.84(-4.27%)
Feb 25, 2021 20.40 20.88 19.08 19.68 111,925 -0.96(-4.65%)
Feb 24, 2021 20.16 21.36 19.80 20.64 98,282 +0.48(+2.38%)
Feb 23, 2021 19.44 20.64 18.12 20.16 173,741 -1.32(-6.15%)
Feb 22, 2021 22.56 23.04 21.00 21.48 201,975 -1.68(-7.25%)
Feb 19, 2021 23.40 23.64 22.56 23.16 117,500 +0.24(+1.05%)
Feb 18, 2021 24.00 24.12 22.32 22.92 197,884 -1.32(-5.45%)
Feb 17, 2021 26.04 26.40 22.80 24.24 255,142 -1.68(-6.48%)
Feb 16, 2021 25.44 26.40 24.60 25.92 270,761 +1.56(+6.40%)
Feb 12, 2021 24.12 24.84 23.28 24.36 150,416 +0.12(+0.50%)
Feb 11, 2021 25.44 25.44 23.76 24.24 209,080 -1.20(-4.72%)
Feb 10, 2021 26.76 27.00 23.64 25.44 342,125 -0.60(-2.30%)
Feb 09, 2021 26.40 27.00 24.84 26.04 230,630 -0.24(-0.91%)
Feb 08, 2021 24.60 27.48 24.12 26.28 432,900 +2.40(+10.05%)
Feb 05, 2021 24.48 24.72 23.04 23.88 222,566 +0.00(+0.00%)
Feb 04, 2021 23.88 24.96 22.44 23.88 396,283 +1.08(+4.74%)
Feb 03, 2021 21.12 24.00 21.12 22.80 320,320 +1.92(+9.20%)
Feb 02, 2021 21.60 21.96 20.16 20.88 210,537 -0.60(-2.79%)
Feb 01, 2021 21.60 22.56 20.52 21.48 215,706 +0.84(+4.07%)
Jan 29, 2021 20.52 22.56 20.04 20.64 306,275 +0.60(+2.99%)
Jan 28, 2021 21.12 21.60 19.32 20.04 199,662 -0.48(-2.34%)
Jan 27, 2021 22.44 22.80 20.40 20.52 371,706 -2.76(-11.86%)
Jan 26, 2021 23.88 24.36 23.04 23.28 231,119 -0.96(-3.96%)
Jan 25, 2021 25.92 26.28 21.24 24.24 495,848 -1.08(-4.27%)
Jan 22, 2021 25.08 25.80 23.01 25.32 464,566 -1.20(-4.52%)
Jan 21, 2021 27.12 27.60 24.36 26.52 554,486 -1.68(-5.96%)
Jan 20, 2021 27.24 30.48 22.56 28.20 1,817,527 +1.92(+7.31%)
Jan 19, 2021 20.28 29.40 18.96 26.28 2,196,536 +8.16(+45.03%)
Jan 15, 2021 19.08 19.08 18.00 18.12 138,275 -0.24(-1.31%)
Jan 14, 2021 17.76 18.96 17.52 18.36 100,597 +0.48(+2.68%)
Jan 13, 2021 18.36 18.72 17.52 17.88 130,766 -0.72(-3.87%)
Jan 12, 2021 17.52 18.96 17.28 18.60 175,953 +1.08(+6.16%)
Jan 11, 2021 16.80 18.00 16.68 17.52 102,918 +0.36(+2.10%)
Jan 08, 2021 16.92 17.70 16.56 17.16 114,733 +0.24(+1.42%)
Jan 07, 2021 16.56 17.16 16.56 16.92 78,449 +0.36(+2.17%)
Jan 06, 2021 17.28 17.52 16.20 16.56 111,025 -0.60(-3.50%)
Jan 05, 2021 16.92 17.52 16.32 17.16 108,005 +0.24(+1.42%)
Jan 04, 2021 16.20 17.04 15.00 16.92 185,170 +0.60(+3.68%)
Dec 31, 2020 16.32 16.32 16.32 120,239 -0.72(-4.23%)
Dec 30, 2020 16.80 17.40 16.44 17.04 120,239 +0.00(+0.00%)
Dec 29, 2020 17.76 17.88 16.80 17.04 132,544 -0.72(-4.05%)
Dec 28, 2020 18.60 18.84 17.52 17.76 125,852 -0.84(-4.52%)
Dec 24, 2020 19.20 19.87 18.00 18.60 189,958 +0.60(+3.33%)
Dec 23, 2020 18.48 18.48 17.64 18.00 101,928 -0.12(-0.66%)
Dec 22, 2020 18.84 19.32 18.00 18.12 276,609 -2.04(-10.12%)
Dec 21, 2020 19.08 20.16 17.28 20.16 332,085 +1.68(+9.09%)
Dec 18, 2020 16.32 19.08 15.84 18.48 287,066 +2.04(+12.41%)
Dec 17, 2020 17.64 17.64 16.08 16.44 129,988 -0.72(-4.20%)
Dec 16, 2020 17.76 18.00 16.92 17.16 99,587 -0.48(-2.72%)
Dec 15, 2020 18.48 18.60 17.40 17.64 144,171 -0.48(-2.65%)
Dec 14, 2020 19.20 19.20 18.00 18.12 119,768 -0.48(-2.58%)
Dec 11, 2020 18.72 19.14 17.88 18.60 135,666 -0.72(-3.73%)
Dec 10, 2020 18.48 19.56 18.12 19.32 122,594 +0.84(+4.55%)
Dec 09, 2020 19.80 20.04 18.00 18.48 224,146 -1.08(-5.52%)
Dec 08, 2020 20.40 20.40 19.32 19.56 171,890 -0.84(-4.12%)
Dec 07, 2020 20.88 20.88 19.20 20.40 252,716 +0.48(+2.41%)
Dec 04, 2020 21.00 21.00 18.84 19.92 286,025 +0.24(+1.22%)
Dec 03, 2020 20.04 20.52 19.20 19.68 247,401 +1.32(+7.19%)
Dec 02, 2020 19.20 21.24 16.56 18.36 540,572 -1.44(-7.27%)
Dec 01, 2020 25.92 26.76 18.60 19.80 1,269,682 -6.12(-23.61%)
Nov 30, 2020 24.12 28.44 23.88 25.92 1,977,004 +3.24(+14.29%)
Nov 27, 2020 19.80 23.64 19.80 22.68 1,233,216 +2.16(+10.53%)
Nov 25, 2020 18.96 24.79 18.24 20.52 5,837,200 +4.92(+31.54%)
Nov 24, 2020 9.480 17.16 9.480 15.60 2,051,834 +5.10(+48.62%)
Nov 23, 2020 10.53 10.62 10.20 10.50 51,429 -0.17(-1.61%)
Nov 20, 2020 10.68 10.74 10.32 10.67 42,008 -0.01(-0.07%)
Nov 19, 2020 10.56 10.68 10.20 10.68 35,800 +0.36(+3.44%)
Nov 18, 2020 10.20 10.68 9.840 10.32 50,610 +0.17(+1.70%)
Nov 17, 2020 9.600 10.20 9.120 10.15 50,304 -0.02(-0.18%)
Nov 16, 2020 10.44 10.55 10.08 10.17 53,859 -0.27(-2.54%)
Nov 13, 2020 10.80 10.80 10.29 10.43 61,200 -0.13(-1.19%)
Nov 12, 2020 10.38 11.04 10.20 10.56 156,234 +0.35(+3.41%)
Nov 11, 2020 10.11 10.54 10.02 10.21 107,663 +0.25(+2.49%)
Nov 10, 2020 10.08 10.20 9.720 9.960 27,362 -0.12(-1.19%)
Nov 09, 2020 9.960 10.20 9.720 10.08 37,965 -0.30(-2.94%)
Nov 06, 2020 10.08 10.53 9.840 10.38 62,533 +0.61(+6.25%)
Nov 05, 2020 10.11 10.16 9.654 9.774 27,972 -0.30(-2.93%)
Nov 04, 2020 9.575 10.20 9.562 10.07 23,599 +0.47(+4.89%)
Nov 03, 2020 9.840 9.840 9.480 9.600 31,302 +0.01(+0.15%)
Nov 02, 2020 9.857 10.08 9.480 9.586 28,699 -0.43(-4.26%)
Oct 30, 2020 9.720 10.08 9.415 10.01 55,333 -0.01(-0.10%)
Oct 29, 2020 10.32 10.44 9.840 10.02 27,342 -0.18(-1.75%)
Oct 28, 2020 9.720 10.20 9.720 10.20 37,747 +0.12(+1.19%)
Oct 27, 2020 10.44 10.52 9.972 10.08 32,483 -0.36(-3.45%)
Oct 26, 2020 10.32 10.80 10.20 10.44 59,218 +0.12(+1.15%)
Oct 23, 2020 10.30 10.44 10.08 10.32 25,650 +0.03(+0.28%)
Oct 22, 2020 10.44 10.65 9.960 10.29 56,829 -0.27(-2.53%)
Oct 21, 2020 10.44 10.80 10.32 10.56 50,375 +0.00(+0.00%)
Oct 20, 2020 11.04 11.04 10.56 10.56 54,744 -0.29(-2.65%)
Oct 19, 2020 11.04 11.10 10.81 10.85 107,694 +0.04(+0.33%)
Oct 16, 2020 10.89 11.04 10.80 10.81 49,608 -0.23(-2.08%)
Oct 15, 2020 11.17 11.40 10.93 11.04 53,879 -0.12(-1.06%)
Oct 14, 2020 11.76 11.88 11.16 11.16 64,904 -0.54(-4.60%)
Oct 13, 2020 10.86 11.87 10.86 11.70 181,309 +0.78(+7.12%)
Oct 12, 2020 10.92 11.16 10.86 10.92 31,449 -0.26(-2.31%)
Oct 09, 2020 10.92 11.30 10.92 11.18 26,091 +0.00(+0.00%)
Oct 08, 2020 10.85 11.40 10.83 11.18 49,160 +0.38(+3.50%)
Oct 07, 2020 10.92 11.04 10.68 10.80 29,373 -0.12(-1.10%)
Oct 06, 2020 10.92 11.40 10.92 10.92 39,258 -0.17(-1.52%)
Oct 05, 2020 11.09 11.16 10.80 11.09 35,718 +0.25(+2.31%)
Oct 02, 2020 10.92 11.15 10.68 10.84 45,933 -0.32(-2.89%)
Oct 01, 2020 11.16 11.28 10.80 11.16 41,978 +0.00(+0.00%)
Sep 30, 2020 11.28 11.40 11.16 11.16 25,817 +0.00(+0.00%)
Sep 29, 2020 11.28 11.40 11.04 11.16 45,777 -0.24(-2.11%)
Sep 28, 2020 11.16 12.60 10.80 11.40 253,265 +0.36(+3.26%)
Sep 25, 2020 10.92 11.40 10.68 11.04 39,850 +0.24(+2.22%)
Sep 24, 2020 10.80 11.04 10.32 10.80 91,382 -0.60(-5.26%)
Sep 23, 2020 12.24 12.36 11.16 11.40 78,791 -1.20(-9.52%)
Sep 22, 2020 12.12 12.84 11.76 12.60 112,974 +0.84(+7.14%)
Sep 21, 2020 12.00 12.36 11.76 11.76 54,858 -0.24(-2.00%)
Sep 18, 2020 12.48 12.72 11.81 12.00 68,525 -0.48(-3.85%)
Sep 17, 2020 11.88 12.72 11.64 12.48 195,541 +0.48(+4.03%)
Sep 16, 2020 11.44 12.24 11.16 12.00 140,997 +0.60(+5.23%)
Sep 15, 2020 11.88 11.88 11.16 11.40 50,696 -0.12(-1.04%)
Sep 14, 2020 11.04 11.64 10.56 11.52 67,411 +0.60(+5.49%)
Sep 11, 2020 11.15 11.26 10.56 10.92 40,925 -0.12(-1.09%)
Sep 10, 2020 11.64 11.64 10.80 11.04 55,096 -0.60(-5.15%)
Sep 09, 2020 11.26 12.24 11.04 11.64 193,866 +0.51(+4.54%)
Sep 08, 2020 11.02 11.70 10.57 11.13 120,613 +0.22(+1.99%)
Sep 04, 2020 10.32 11.12 9.721 10.92 113,950 +0.60(+5.79%)
Sep 03, 2020 11.04 11.04 10.08 10.32 174,610 -0.78(-7.06%)
Sep 02, 2020 11.43 11.64 11.04 11.10 129,108 -0.90(-7.47%)
Sep 01, 2020 12.72 12.72 11.40 12.00 236,836 -0.72(-5.66%)
Aug 31, 2020 12.84 12.84 12.24 12.72 156,941 +0.00(+0.00%)
Aug 28, 2020 12.24 12.84 12.12 12.72 239,458 +0.24(+1.92%)
Aug 27, 2020 12.36 12.84 12.00 12.48 759,571 -3.84(-23.53%)
Aug 26, 2020 17.28 17.64 16.20 16.32 125,265 -0.84(-4.90%)
Aug 25, 2020 15.48 19.20 15.36 17.16 154,827 +0.72(+4.38%)
Aug 24, 2020 19.32 19.44 16.08 16.44 344,908 -3.24(-16.46%)
Aug 21, 2020 21.96 22.56 19.56 19.68 200,608 -2.88(-12.77%)
Aug 20, 2020 22.56 23.04 22.08 22.56 58,333 -0.12(-0.53%)
Aug 19, 2020 22.68 23.16 22.32 22.68 61,081 -0.60(-2.58%)
Aug 18, 2020 23.40 25.08 22.32 23.28 136,009 -0.12(-0.51%)
Aug 17, 2020 22.92 23.40 21.84 23.40 70,943 +0.36(+1.56%)
Aug 14, 2020 23.52 23.76 22.32 23.04 84,508 -0.24(-1.03%)
Aug 13, 2020 24.00 24.00 23.04 23.28 64,594 -0.72(-3.00%)
Aug 12, 2020 24.12 24.60 22.92 24.00 86,523 +0.36(+1.52%)
Aug 11, 2020 25.92 25.92 23.04 23.64 151,005 -2.16(-8.37%)
Aug 10, 2020 24.96 26.40 24.72 25.80 177,781 +1.32(+5.39%)
Aug 07, 2020 24.84 29.04 24.24 24.48 304,400 -0.48(-1.92%)
Aug 06, 2020 25.68 27.00 22.80 24.96 389,610 -1.44(-5.45%)
Aug 05, 2020 25.92 28.08 25.32 26.40 323,116 -1.32(-4.76%)
Aug 04, 2020 32.28 36.48 26.52 27.72 4,256,546 -6.60(-19.23%)
Aug 03, 2020 20.76 29.76 19.56 34.32 1,382,629 +14.04(+69.23%)
Jul 31, 2020 20.28 22.08 19.92 20.28 143,075 -0.48(-2.31%)
Jul 30, 2020 21.84 22.44 20.40 20.76 168,598 -1.44(-6.49%)
Jul 29, 2020 22.68 23.04 21.72 22.20 96,346 -0.36(-1.60%)
Jul 28, 2020 22.56 23.28 22.32 22.56 79,396 -0.36(-1.57%)
Jul 27, 2020 23.88 24.00 22.44 22.92 117,463 -0.96(-4.02%)
Jul 24, 2020 23.40 24.30 21.48 23.88 156,175 +0.72(+3.11%)
Jul 23, 2020 24.12 25.20 22.68 23.16 178,194 -1.44(-5.85%)
Jul 22, 2020 24.24 25.98 23.16 24.60 250,531 +0.12(+0.49%)
Jul 21, 2020 27.60 27.72 24.00 24.48 433,929 -2.16(-8.11%)
Jul 20, 2020 23.64 26.88 23.40 26.64 617,483 +3.30(+14.14%)
Jul 17, 2020 22.20 23.64 21.60 23.34 380,841 +1.74(+8.06%)
Jul 16, 2020 20.52 22.80 20.04 21.60 344,673 +0.72(+3.45%)
Jul 15, 2020 20.64 22.20 19.20 20.88 404,384 +0.12(+0.58%)
Jul 14, 2020 19.80 21.24 18.60 20.76 232,182 +0.72(+3.59%)
Jul 13, 2020 21.00 21.60 19.80 20.04 223,367 -1.44(-6.70%)
Jul 10, 2020 21.48 24.96 20.88 21.48 804,575 -0.48(-2.19%)
Jul 09, 2020 22.08 22.20 20.16 21.96 308,035 +0.24(+1.10%)
Jul 08, 2020 21.48 22.08 19.44 21.72 925,564 +2.52(+13.12%)
Jul 07, 2020 18.36 19.68 17.76 19.20 385,094 +0.72(+3.90%)
Jul 06, 2020 18.12 18.72 17.40 18.48 197,187 +0.12(+0.65%)
Jul 02, 2020 17.40 18.60 16.20 18.36 276,716 +0.72(+4.08%)
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