Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.210 -0.200 (-8.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 10, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 10, 2025 2.330 2.440 2.210 2.210 12,319 -0.20(-8.18%)
Jan 08, 2025 2.440 2.600 2.280 2.407 60,847 +0.15(+6.50%)
Jan 07, 2025 2.400 2.450 2.210 2.260 24,645 -0.14(-5.83%)
Jan 06, 2025 2.320 2.589 2.280 2.400 53,826 +0.05(+2.13%)
Jan 03, 2025 2.460 2.470 2.240 2.350 63,304 +0.03(+1.29%)
Jan 02, 2025 2.190 2.488 2.020 2.320 147,594 +0.30(+14.85%)
Dec 31, 2024 2.020 0 -1.23(-37.85%)
Dec 30, 2024 3.120 3.260 2.625 3.250 171,403 +0.16(+5.18%)
Dec 27, 2024 2.640 3.100 2.570 3.090 214,280 +0.61(+24.60%)
Dec 26, 2024 2.340 2.629 2.320 2.480 33,506 -0.04(-1.59%)
Dec 24, 2024 2.730 2.750 2.390 2.520 36,708 -0.17(-6.32%)
Dec 23, 2024 2.250 2.690 2.160 2.690 158,618 +0.44(+19.56%)
Dec 20, 2024 2.120 2.330 2.021 2.250 64,011 +0.23(+11.39%)
Dec 19, 2024 2.190 2.300 2.020 2.020 55,354 -0.09(-4.27%)
Dec 18, 2024 1.970 2.300 1.900 2.110 86,834 +0.13(+6.57%)
Dec 17, 2024 2.100 2.100 1.920 1.980 11,342 -0.04(-1.98%)
Dec 16, 2024 1.910 2.070 1.910 2.020 27,529 +0.11(+5.86%)
Dec 13, 2024 1.830 1.970 1.830 1.908 15,509 +0.05(+2.59%)
Dec 12, 2024 1.850 1.992 1.850 1.860 11,086 -0.02(-1.06%)
Dec 11, 2024 1.920 1.936 1.870 1.880 10,670 -0.10(-4.81%)
Dec 10, 2024 1.990 2.030 1.960 1.975 5,846 +0.02(+0.77%)
Dec 09, 2024 1.900 2.150 1.900 1.960 30,800 +0.06(+3.16%)
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%)
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 and Conditions.