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 )

1.854 -0.006 (-0.32%)
Streaming Delayed Price Updated: 3:36 PM EST, Feb 14, 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 (%)
Feb 14, 2025 1.850 1.910 1.820 1.854 15,419 -0.01(-0.32%)
Feb 13, 2025 1.870 1.950 1.630 1.860 29,959 -0.06(-3.12%)
Feb 12, 2025 2.290 2.290 1.700 1.920 92,591 -0.30(-13.51%)
Feb 11, 2025 2.330 2.330 2.150 2.220 51,309 -0.06(-2.63%)
Feb 10, 2025 1.800 2.340 1.800 2.280 125,251 +0.45(+24.59%)
Feb 07, 2025 1.870 1.870 1.810 1.830 15,160 -0.06(-3.17%)
Feb 06, 2025 1.920 1.946 1.870 1.890 14,248 -0.02(-1.05%)
Feb 05, 2025 1.985 1.990 1.890 1.910 19,298 -0.06(-3.05%)
Feb 04, 2025 1.870 1.970 1.870 1.970 10,940 +0.10(+5.35%)
Feb 03, 2025 1.950 1.950 1.870 1.870 10,741 -0.12(-6.03%)
Jan 31, 2025 2.040 2.080 1.990 1.990 6,396 -0.00(-0.10%)
Jan 30, 2025 1.994 2.050 1.960 1.992 15,760 -0.01(-0.40%)
Jan 29, 2025 1.990 2.000 1.960 2.000 8,081 +0.01(+0.50%)
Jan 28, 2025 2.050 2.050 1.975 1.990 11,214 -0.07(-3.26%)
Jan 27, 2025 2.040 2.120 2.005 2.057 24,681 -0.05(-2.57%)
Jan 24, 2025 2.090 2.111 2.010 2.111 11,959 +0.03(+1.31%)
Jan 23, 2025 2.000 2.090 1.990 2.084 13,340 +0.08(+4.20%)
Jan 22, 2025 2.120 2.120 1.914 2.000 44,829 +0.04(+1.79%)
Jan 21, 2025 1.910 2.098 1.880 1.965 21,661 -0.01(-0.52%)
Jan 17, 2025 2.050 2.175 1.920 1.975 24,065 -0.03(-1.74%)
Jan 16, 2025 1.980 2.025 1.920 2.010 36,481 +0.00(+0.00%)
Jan 15, 2025 1.990 2.120 1.940 2.010 26,299 +0.02(+1.01%)
Jan 14, 2025 2.310 2.310 1.950 1.990 29,164 -0.09(-4.16%)
Jan 13, 2025 2.150 2.386 2.008 2.076 22,934 -0.13(-6.05%)
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%)
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.