Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cocrystal Pharma Inc (NQ: COCP )

1.980 +0.090 (+4.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 2024 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 (%)
Aug 23, 2024 1.910 2.010 1.810 1.980 42,415 +0.09(+4.76%)
Aug 22, 2024 1.890 1.890 1.850 1.890 12,968 -0.02(-1.05%)
Aug 21, 2024 1.900 1.972 1.900 1.910 12,978 +0.00(+0.00%)
Aug 20, 2024 2.060 2.170 1.909 1.910 24,973 -0.19(-9.05%)
Aug 19, 2024 1.900 2.130 1.830 2.100 54,134 +0.28(+15.38%)
Aug 16, 2024 1.740 1.843 1.720 1.820 26,458 +0.11(+6.43%)
Aug 15, 2024 1.740 1.860 1.710 1.710 14,376 +0.01(+0.59%)
Aug 14, 2024 1.840 2.040 1.690 1.700 32,309 -0.20(-10.53%)
Aug 13, 2024 1.840 2.000 1.747 1.900 27,550 +0.14(+7.95%)
Aug 12, 2024 1.800 1.845 1.720 1.760 6,493 -0.04(-2.06%)
Aug 09, 2024 1.660 1.797 1.660 1.797 12,921 +0.11(+6.33%)
Aug 08, 2024 1.620 1.740 1.619 1.690 14,487 -0.05(-2.87%)
Aug 07, 2024 1.790 1.790 1.740 1.740 3,653 -0.01(-0.57%)
Aug 06, 2024 1.680 1.840 1.680 1.750 6,092 +0.00(+0.29%)
Aug 05, 2024 1.640 1.864 1.640 1.745 18,536 -0.08(-4.64%)
Aug 02, 2024 1.940 2.090 1.780 1.830 26,763 -0.11(-5.67%)
Aug 01, 2024 1.940 2.007 1.870 1.940 39,383 +0.03(+1.57%)
Jul 31, 2024 1.940 1.968 1.870 1.910 21,300 -0.07(-3.54%)
Jul 30, 2024 2.060 2.060 1.920 1.980 24,253 -0.07(-3.41%)
Jul 29, 2024 2.200 2.210 2.050 2.050 44,130 -0.15(-6.82%)
Jul 26, 2024 2.210 2.220 2.190 2.200 9,435 -0.02(-0.90%)
Jul 25, 2024 2.230 2.250 2.200 2.220 11,017 -0.04(-1.77%)
Jul 24, 2024 2.310 2.380 2.200 2.260 40,729 -0.11(-4.64%)
Jul 23, 2024 2.270 2.400 2.275 2.370 13,883 +0.03(+1.28%)
Jul 22, 2024 2.400 2.420 2.270 2.340 20,162 -0.01(-0.43%)
Jul 19, 2024 2.350 2.448 2.350 2.350 12,781 +0.00(+0.00%)
Jul 18, 2024 2.330 2.396 2.300 2.350 28,390 +0.09(+3.98%)
Jul 17, 2024 2.250 2.390 2.250 2.260 9,305 -0.01(-0.44%)
Jul 16, 2024 2.210 2.360 2.170 2.270 10,333 +0.03(+1.34%)
Jul 15, 2024 2.290 2.319 2.160 2.240 15,953 -0.06(-2.61%)
Jul 12, 2024 2.260 2.421 2.170 2.300 130,259 +0.11(+5.02%)
Jul 11, 2024 2.250 2.494 2.100 2.190 82,304 -0.10(-4.37%)
Jul 10, 2024 2.300 2.340 2.220 2.290 25,851 -0.03(-1.29%)
Jul 09, 2024 2.319 2.410 2.319 2.320 5,007 -0.04(-1.69%)
Jul 08, 2024 2.400 2.480 2.310 2.360 21,193 -0.02(-0.84%)
Jul 05, 2024 2.290 2.495 2.290 2.380 62,705 +0.08(+3.48%)
Jul 03, 2024 2.395 2.471 2.300 2.300 1,503 -0.06(-2.54%)
Jul 02, 2024 2.340 2.600 2.340 2.360 31,854 -0.04(-1.67%)
Jul 01, 2024 2.290 2.410 2.290 2.400 8,109 +0.07(+3.00%)
Jun 28, 2024 2.550 2.550 2.280 2.330 18,821 -0.22(-8.63%)
Jun 27, 2024 2.450 2.600 2.430 2.550 4,583 +0.11(+4.51%)
Jun 26, 2024 2.440 2.465 2.430 2.440 7,287 -0.01(-0.41%)
Jun 25, 2024 2.580 2.640 2.450 2.450 4,566 -0.16(-6.13%)
Jun 24, 2024 2.690 2.780 2.460 2.610 35,405 -0.05(-1.88%)
Jun 21, 2024 2.580 2.660 2.430 2.660 23,290 +0.11(+4.31%)
Jun 20, 2024 2.400 2.780 2.400 2.550 36,391 +0.06(+2.41%)
Jun 18, 2024 2.400 2.600 2.400 2.490 29,297 +0.08(+3.49%)
Jun 17, 2024 2.330 2.510 2.310 2.406 13,513 +0.02(+0.67%)
Jun 14, 2024 2.650 2.650 2.300 2.390 53,885 -0.22(-8.43%)
Jun 13, 2024 2.760 2.989 2.530 2.610 64,350 -0.19(-6.78%)
Jun 12, 2024 2.750 3.100 2.700 2.800 96,658 +0.08(+2.94%)
Jun 11, 2024 2.470 2.720 2.470 2.720 24,058 +0.19(+7.51%)
Jun 10, 2024 2.530 2.598 2.450 2.530 20,126 +0.00(+0.00%)
Jun 07, 2024 2.590 2.656 2.452 2.530 36,084 -0.05(-1.94%)
Jun 06, 2024 2.410 2.740 2.400 2.580 140,238 +0.30(+13.16%)
Jun 05, 2024 2.260 2.420 2.260 2.280 26,974 -0.02(-0.84%)
Jun 04, 2024 2.280 2.395 2.250 2.299 21,760 -0.02(-0.90%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.