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 )

1.555 +0.045 (+2.98%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 1.530 1.740 1.400 1.400 83,047 -0.10(-6.67%)
Mar 27, 2024 1.480 1.515 1.455 1.500 11,754 +0.01(+0.73%)
Mar 26, 2024 1.500 1.550 1.480 1.489 7,185 -0.01(-0.72%)
Mar 25, 2024 1.510 1.550 1.470 1.500 8,274 -0.03(-1.96%)
Mar 22, 2024 1.500 1.542 1.470 1.530 4,944 +0.02(+1.32%)
Mar 21, 2024 1.500 1.580 1.500 1.510 13,369 -0.01(-0.66%)
Mar 20, 2024 1.492 1.520 1.425 1.520 12,658 +0.10(+7.04%)
Mar 19, 2024 1.500 1.500 1.405 1.420 17,027 -0.06(-4.05%)
Mar 18, 2024 1.550 1.560 1.450 1.480 17,286 -0.04(-2.63%)
Mar 15, 2024 1.550 1.551 1.498 1.520 11,357 +0.05(+3.51%)
Mar 14, 2024 1.480 1.500 1.440 1.468 11,453 -0.00(-0.10%)
Mar 13, 2024 1.440 1.523 1.416 1.470 17,478 +0.01(+0.68%)
Mar 12, 2024 1.430 1.480 1.430 1.460 7,982 -0.02(-1.35%)
Mar 11, 2024 1.510 1.506 1.400 1.480 10,017 +0.03(+2.05%)
Mar 08, 2024 1.400 1.552 1.400 1.450 18,781 -0.02(-1.34%)
Mar 07, 2024 1.470 1.502 1.450 1.470 5,861 -0.07(-4.55%)
Mar 06, 2024 1.580 1.580 1.450 1.540 9,521 -0.01(-0.65%)
Mar 05, 2024 1.510 1.550 1.460 1.550 7,832 +0.04(+2.65%)
Mar 04, 2024 1.450 1.530 1.440 1.510 27,446 +0.03(+2.03%)
Mar 01, 2024 1.440 1.550 1.430 1.480 30,870 +0.05(+3.50%)
Feb 29, 2024 1.450 1.500 1.430 1.430 6,200 -0.03(-1.72%)
Feb 28, 2024 1.400 1.455 1.400 1.455 6,179 +0.01(+0.39%)
Feb 27, 2024 1.390 1.493 1.390 1.449 10,287 -0.02(-1.40%)
Feb 26, 2024 1.490 1.500 1.410 1.470 15,564 +0.03(+2.08%)
Feb 23, 2024 1.380 1.510 1.380 1.440 8,245 -0.01(-0.69%)
Feb 22, 2024 1.540 1.540 1.450 1.450 4,845 -0.06(-4.21%)
Feb 21, 2024 1.400 1.520 1.390 1.514 13,957 +0.07(+4.76%)
Feb 20, 2024 1.470 1.500 1.325 1.445 26,326 -0.12(-7.73%)
Feb 16, 2024 1.500 1.584 1.500 1.566 16,522 +0.03(+1.69%)
Feb 15, 2024 1.510 1.592 1.510 1.540 3,012 -0.05(-3.14%)
Feb 14, 2024 1.590 1.600 1.510 1.590 7,851 +0.02(+1.27%)
Feb 13, 2024 1.591 1.594 1.509 1.570 4,944 +0.03(+1.95%)
Feb 12, 2024 1.550 1.600 1.500 1.540 20,689 +0.01(+0.65%)
Feb 09, 2024 1.500 1.560 1.500 1.530 9,079 +0.03(+2.00%)
Feb 08, 2024 1.490 1.590 1.490 1.500 7,600 -0.02(-1.36%)
Feb 07, 2024 1.490 1.600 1.490 1.521 5,058 +0.01(+0.71%)
Feb 06, 2024 1.590 1.593 1.500 1.510 7,096 -0.04(-2.58%)
Feb 05, 2024 1.550 1.640 1.550 1.550 5,753 -0.06(-3.73%)
Feb 02, 2024 1.590 1.680 1.560 1.610 18,831 -0.02(-1.23%)
Feb 01, 2024 1.602 1.651 1.580 1.630 4,119 +0.04(+2.52%)
Jan 31, 2024 1.600 1.680 1.574 1.590 12,996 -0.02(-1.24%)
Jan 30, 2024 1.600 1.684 1.580 1.610 7,573 +0.01(+0.63%)
Jan 29, 2024 1.620 1.670 1.560 1.600 8,451 +0.02(+1.27%)
Jan 26, 2024 1.540 1.630 1.530 1.580 14,498 -0.01(-0.63%)
Jan 25, 2024 1.630 1.630 1.520 1.590 8,504 +0.01(+0.63%)
Jan 24, 2024 1.560 1.630 1.550 1.580 21,586 +0.11(+7.48%)
Jan 23, 2024 1.600 1.608 1.465 1.470 23,743 -0.06(-3.92%)
Jan 22, 2024 1.590 1.700 1.513 1.530 11,290 -0.09(-5.56%)
Jan 19, 2024 1.530 1.640 1.530 1.620 17,677 +0.05(+3.18%)
Jan 18, 2024 1.610 1.720 1.530 1.570 9,989 -0.05(-3.09%)
Jan 17, 2024 1.660 1.687 1.620 1.620 5,501 -0.05(-2.82%)
Jan 16, 2024 1.670 1.730 1.650 1.667 7,699 -0.00(-0.18%)
Jan 12, 2024 1.730 1.730 1.670 1.670 6,016 -0.03(-1.76%)
Jan 11, 2024 1.750 1.770 1.680 1.700 7,544 -0.10(-5.33%)
Jan 10, 2024 1.810 1.815 1.760 1.796 7,532 +0.01(+0.32%)
Jan 09, 2024 1.830 1.890 1.750 1.790 21,375 -0.04(-2.19%)
Jan 08, 2024 1.830 1.830 1.706 1.830 5,511 +0.02(+0.83%)
Jan 05, 2024 1.810 1.850 1.790 1.815 8,094 +0.02(+1.40%)
Jan 04, 2024 1.800 1.850 1.710 1.790 27,537 +0.00(+0.00%)
Jan 03, 2024 1.790 1.808 1.671 1.790 6,910 +0.03(+1.83%)
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.