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:

Cocrystal Pharma Inc (NQ: COCP )

0.4027 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 0.4156 0.4400 0.4015 0.4027 239,755 -0.01(-1.78%)
Jun 27, 2022 0.4000 0.4400 0.3901 0.4100 253,595 +0.03(+7.89%)
Jun 24, 2022 0.4300 0.4400 0.3800 0.3800 337,694 -0.03(-7.32%)
Jun 23, 2022 0.4089 0.4400 0.4001 0.4100 181,273 +0.00(+0.27%)
Jun 22, 2022 0.4000 0.4450 0.3801 0.4089 136,297 +0.01(+2.25%)
Jun 21, 2022 0.3800 0.4069 0.3802 0.3999 112,647 +0.01(+1.91%)
Jun 17, 2022 0.3788 0.4000 0.3710 0.3924 141,816 +0.01(+3.56%)
Jun 16, 2022 0.3800 0.3901 0.3710 0.3789 170,958 -0.01(-1.58%)
Jun 15, 2022 0.3900 0.3985 0.3745 0.3850 169,526 -0.01(-1.28%)
Jun 14, 2022 0.3800 0.4130 0.3745 0.3900 203,908 +0.01(+2.63%)
Jun 13, 2022 0.4000 0.4205 0.3753 0.3800 227,411 -0.03(-7.05%)
Jun 10, 2022 0.4100 0.4199 0.3968 0.4088 237,992 -0.00(-0.32%)
Jun 09, 2022 0.4500 0.4500 0.4051 0.4101 161,150 -0.03(-6.73%)
Jun 08, 2022 0.4300 0.4480 0.4218 0.4397 108,115 +0.02(+3.70%)
Jun 07, 2022 0.4400 0.4500 0.4240 0.4240 109,151 -0.02(-4.29%)
Jun 06, 2022 0.4380 0.4500 0.4251 0.4430 137,630 +0.01(+1.37%)
Jun 03, 2022 0.4369 0.4400 0.4200 0.4370 108,757 -0.00(-0.23%)
Jun 02, 2022 0.4140 0.4380 0.4010 0.4380 93,883 +0.03(+6.08%)
Jun 01, 2022 0.4200 0.4320 0.4001 0.4129 207,474 +0.01(+2.71%)
May 31, 2022 0.4100 0.4300 0.4000 0.4020 203,162 -0.02(-4.40%)
May 27, 2022 0.4370 0.4447 0.4030 0.4205 149,464 +0.01(+1.33%)
May 26, 2022 0.3900 0.4400 0.3825 0.4150 355,783 +0.02(+6.36%)
May 25, 2022 0.3900 0.4099 0.3830 0.3902 127,636 +0.00(+0.03%)
May 24, 2022 0.3900 0.4050 0.3745 0.3901 293,688 -0.01(-2.77%)
May 23, 2022 0.3950 0.4098 0.3812 0.4012 242,002 +0.02(+5.58%)
May 20, 2022 0.3900 0.3981 0.3711 0.3800 167,528 -0.01(-2.56%)
May 19, 2022 0.3949 0.4100 0.3795 0.3900 320,748 +0.00(+0.00%)
May 18, 2022 0.3910 0.4100 0.3824 0.3900 88,731 -0.00(-0.46%)
May 17, 2022 0.3799 0.4096 0.3799 0.3918 193,395 -0.01(-2.07%)
May 16, 2022 0.4100 0.4100 0.3944 0.4001 83,869 -0.01(-1.38%)
May 13, 2022 0.3912 0.4280 0.3910 0.4057 821,242 +0.02(+5.73%)
May 12, 2022 0.3800 0.4189 0.3713 0.3837 514,973 +0.00(+0.97%)
May 11, 2022 0.4100 0.4175 0.3700 0.3800 293,877 -0.02(-5.02%)
May 10, 2022 0.3900 0.4290 0.3900 0.4001 314,771 -0.01(-1.60%)
May 09, 2022 0.4300 0.4460 0.4000 0.4066 368,625 -0.02(-4.44%)
May 06, 2022 0.4690 0.4690 0.4192 0.4255 493,953 -0.04(-9.22%)
May 05, 2022 0.4700 0.4782 0.4600 0.4687 150,944 -0.01(-2.01%)
May 04, 2022 0.4700 0.4999 0.4620 0.4783 272,016 +0.00(+0.69%)
May 03, 2022 0.4653 0.4750 0.4550 0.4750 191,056 +0.00(+0.00%)
May 02, 2022 0.4700 0.4850 0.4613 0.4750 206,336 +0.01(+1.06%)
Apr 29, 2022 0.4822 0.4822 0.4500 0.4700 240,519 -0.00(-0.47%)
Apr 28, 2022 0.4812 0.4812 0.4650 0.4722 204,506 +0.00(+0.28%)
Apr 27, 2022 0.4822 0.5050 0.4700 0.4709 147,538 -0.01(-2.32%)
Apr 26, 2022 0.5200 0.5200 0.4770 0.4821 363,741 -0.04(-7.29%)
Apr 25, 2022 0.5300 0.5300 0.5040 0.5200 125,057 +0.01(+1.50%)
Apr 22, 2022 0.5100 0.5399 0.5100 0.5123 154,118 -0.01(-1.23%)
Apr 21, 2022 0.5300 0.5400 0.5103 0.5187 188,829 -0.02(-3.94%)
Apr 20, 2022 0.5225 0.5400 0.5200 0.5400 117,756 +0.02(+3.85%)
Apr 19, 2022 0.5300 0.5400 0.5200 0.5200 110,901 -0.01(-1.89%)
Apr 18, 2022 0.5280 0.5663 0.5200 0.5300 232,030 -0.01(-0.93%)
Apr 14, 2022 0.5200 0.5445 0.5200 0.5350 210,193 +0.01(+2.85%)
Apr 13, 2022 0.5193 0.5445 0.5193 0.5202 67,740 +0.01(+0.97%)
Apr 12, 2022 0.5200 0.5400 0.5101 0.5152 265,094 +0.01(+1.02%)
Apr 11, 2022 0.5000 0.5400 0.4950 0.5100 231,338 -0.01(-0.97%)
Apr 08, 2022 0.5217 0.5331 0.5092 0.5150 221,553 -0.01(-1.44%)
Apr 07, 2022 0.5345 0.5445 0.5200 0.5225 57,980 -0.01(-1.10%)
Apr 06, 2022 0.5391 0.5445 0.5120 0.5283 183,357 -0.00(-0.32%)
Apr 05, 2022 0.5215 0.5600 0.5122 0.5300 185,515 -0.02(-2.84%)
Apr 04, 2022 0.5300 0.5591 0.5201 0.5455 186,513 +0.02(+2.92%)
Apr 01, 2022 0.5590 0.5590 0.5000 0.5300 572,442 -0.02(-3.64%)
Mar 31, 2022 0.5500 0.5700 0.5400 0.5500 265,294 -0.01(-1.80%)
Mar 30, 2022 0.5800 0.5978 0.5562 0.5601 192,441 -0.01(-2.59%)
Mar 29, 2022 0.5700 0.5900 0.5700 0.5750 145,808 +0.01(+0.88%)
Mar 28, 2022 0.5800 0.5899 0.5500 0.5700 191,307 -0.02(-3.72%)
Mar 25, 2022 0.5800 0.6194 0.5502 0.5920 1,194,262 +0.00(+0.34%)
Mar 24, 2022 0.5800 0.6096 0.5800 0.5900 276,823 +0.01(+1.76%)
Mar 23, 2022 0.5900 0.5939 0.5699 0.5798 247,598 -0.00(-0.03%)
Mar 22, 2022 0.5600 0.5899 0.5553 0.5800 232,123 +0.02(+4.50%)
Mar 21, 2022 0.5532 0.5694 0.5455 0.5550 125,958 -0.01(-2.63%)
Mar 18, 2022 0.5499 0.5700 0.5326 0.5700 282,031 +0.03(+5.11%)
Mar 17, 2022 0.5100 0.5439 0.5001 0.5423 276,827 +0.04(+8.44%)
Mar 16, 2022 0.4857 0.5200 0.4851 0.5001 156,473 +0.02(+4.19%)
Mar 15, 2022 0.4888 0.5198 0.4800 0.4800 220,957 -0.00(-0.19%)
Mar 14, 2022 0.5100 0.5099 0.4800 0.4809 204,918 -0.03(-5.67%)
Mar 11, 2022 0.5100 0.5200 0.4900 0.5098 225,331 +0.00(+0.00%)
Mar 10, 2022 0.5187 0.5300 0.5011 0.5098 274,739 -0.01(-1.07%)
Mar 09, 2022 0.5300 0.5287 0.5098 0.5153 202,292 +0.01(+2.34%)
Mar 08, 2022 0.4500 0.5126 0.4500 0.5035 370,384 +0.00(+0.70%)
Mar 07, 2022 0.5250 0.5250 0.5000 0.5000 190,109 -0.01(-2.00%)
Mar 04, 2022 0.5600 0.5600 0.5000 0.5102 480,666 -0.05(-8.29%)
Mar 03, 2022 0.5799 0.5799 0.5480 0.5563 70,322 -0.01(-1.21%)
Mar 02, 2022 0.5600 0.5799 0.5400 0.5631 252,520 +0.01(+1.04%)
Mar 01, 2022 0.5500 0.5700 0.5400 0.5573 280,010 +0.02(+3.20%)
Feb 28, 2022 0.5490 0.5500 0.5201 0.5400 214,751 +0.00(+0.48%)
Feb 25, 2022 0.5300 0.5799 0.5211 0.5374 215,967 -0.01(-1.38%)
Feb 24, 2022 0.5201 0.6299 0.4700 0.5449 1,512,948 +0.02(+4.77%)
Feb 23, 2022 0.5000 0.5893 0.5000 0.5201 288,778 +0.01(+1.60%)
Feb 22, 2022 0.5150 0.5400 0.5000 0.5119 469,836 -0.01(-1.69%)
Feb 18, 2022 0.5207 0 -0.01(-1.74%)
Feb 17, 2022 0.5600 0.5600 0.5200 0.5299 199,208 -0.02(-3.51%)
Feb 16, 2022 0.5700 0.5700 0.5420 0.5492 136,709 -0.01(-1.54%)
Feb 15, 2022 0.5252 0.5659 0.5228 0.5578 315,624 +0.03(+6.21%)
Feb 14, 2022 0.5400 0.5580 0.5200 0.5252 368,372 -0.03(-5.35%)
Feb 11, 2022 0.5700 0.5702 0.5500 0.5549 262,527 -0.01(-1.68%)
Feb 10, 2022 0.5510 0.5800 0.5510 0.5644 176,648 +0.01(+1.68%)
Feb 09, 2022 0.5552 0.5999 0.5500 0.5551 421,085 -0.00(-0.02%)
Feb 08, 2022 0.5600 0.5699 0.5491 0.5552 76,358 +0.00(+0.07%)
Feb 07, 2022 0.5800 0.5800 0.5450 0.5548 264,857 -0.00(-0.23%)
Feb 04, 2022 0.5483 0.5700 0.5410 0.5561 121,738 +0.02(+2.89%)
Feb 03, 2022 0.5600 0.5405 85,028 -0.02(-3.60%)
Feb 02, 2022 0.5675 0.5675 0.5303 0.5607 181,429 -0.00(-0.80%)
Feb 01, 2022 0.5600 0.5900 0.5500 0.5652 288,033 +0.00(+0.04%)
Jan 31, 2022 0.5300 0.5650 482,643 +0.05(+10.78%)
Jan 28, 2022 0.5000 0.5230 0.4900 0.5100 328,377 +0.01(+1.72%)
Jan 27, 2022 0.5100 0.5191 0.4812 0.5014 506,198 -0.00(-0.30%)
Jan 26, 2022 0.5050 0.5299 0.5000 0.5029 282,651 +0.00(+0.30%)
Jan 25, 2022 0.4900 0.5258 0.4900 0.5014 359,294 +0.01(+2.28%)
Jan 24, 2022 0.5148 0.5200 0.4700 0.4902 877,540 -0.04(-7.51%)
Jan 21, 2022 0.5500 0.5647 0.5006 0.5300 551,490 -0.02(-4.11%)
Jan 20, 2022 0.5600 0.5812 0.5504 0.5527 246,514 -0.02(-2.92%)
Jan 19, 2022 0.6000 0.6000 0.5601 0.5693 303,790 -0.01(-2.45%)
Jan 18, 2022 0.6100 0.6100 0.5770 0.5836 322,731 -0.02(-2.73%)
Jan 14, 2022 0.6000 0 +0.02(+2.56%)
Jan 13, 2022 0.6000 0.6149 0.5803 0.5850 285,450 -0.03(-5.03%)
Jan 12, 2022 0.5998 0.6200 0.5810 0.6160 513,562 +0.02(+3.53%)
Jan 11, 2022 0.5812 0.6100 0.5812 0.5950 249,542 +0.00(+0.68%)
Jan 10, 2022 0.5900 0.6000 0.5600 0.5910 754,918 -0.00(-0.61%)
Jan 07, 2022 0.6000 0.6290 0.5850 0.5946 1,231,179 -0.04(-5.63%)
Jan 06, 2022 0.6800 0.7400 0.6146 0.6301 5,636,050 -0.02(-3.14%)
Jan 05, 2022 0.7000 0.6951 0.6500 0.6505 270,376 -0.03(-4.35%)
Jan 04, 2022 0.6800 0.7100 0.6750 0.6801 372,174 -0.03(-4.55%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.