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 )

1.500 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 6.360 6.780 40,220 +0.66(+10.78%)
Jan 28, 2022 6.000 6.276 5.880 6.120 27,364 +0.10(+1.72%)
Jan 27, 2022 6.120 6.229 5.774 6.017 42,183 -0.02(-0.30%)
Jan 26, 2022 6.060 6.359 6.000 6.035 23,554 +0.02(+0.30%)
Jan 25, 2022 5.880 6.310 5.880 6.017 29,941 +0.13(+2.28%)
Jan 24, 2022 6.178 6.240 5.640 5.882 73,128 -0.48(-7.51%)
Jan 21, 2022 6.600 6.776 6.007 6.360 45,957 -0.27(-4.11%)
Jan 20, 2022 6.720 6.974 6.605 6.632 20,542 -0.20(-2.92%)
Jan 19, 2022 7.200 7.200 6.721 6.832 25,315 -0.17(-2.45%)
Jan 18, 2022 7.320 7.320 6.924 7.003 26,894 -0.20(-2.73%)
Jan 14, 2022 7.200 0 +0.18(+2.56%)
Jan 13, 2022 7.200 7.379 6.964 7.020 23,787 -0.37(-5.03%)
Jan 12, 2022 7.198 7.440 6.972 7.392 42,796 +0.25(+3.53%)
Jan 11, 2022 6.974 7.320 6.974 7.140 20,795 +0.05(+0.68%)
Jan 10, 2022 7.080 7.200 6.720 7.092 62,909 -0.04(-0.61%)
Jan 07, 2022 7.200 7.548 7.020 7.135 102,598 -0.43(-5.63%)
Jan 06, 2022 8.160 8.880 7.375 7.561 469,670 -0.24(-3.14%)
Jan 05, 2022 8.400 8.341 7.800 7.806 22,531 -0.36(-4.35%)
Jan 04, 2022 8.160 8.520 8.100 8.161 31,014 -0.39(-4.55%)
Jan 03, 2022 7.800 8.640 7.800 8.550 54,321 +0.75(+9.62%)
Dec 31, 2021 7.800 8.010 7.680 7.800 100,780 -0.02(-0.31%)
Dec 30, 2021 7.754 8.212 7.680 7.824 59,034 +0.02(+0.31%)
Dec 29, 2021 8.040 8.160 7.711 7.800 54,513 -0.28(-3.47%)
Dec 28, 2021 8.198 8.400 8.040 8.081 79,622 -0.21(-2.55%)
Dec 27, 2021 8.700 8.760 8.186 8.292 75,945 -0.42(-4.77%)
Dec 23, 2021 8.760 8.917 8.580 8.707 42,819 -0.16(-1.77%)
Dec 22, 2021 9.312 9.452 8.784 8.864 193,103 +0.28(+3.31%)
Dec 21, 2021 8.640 8.748 8.400 8.580 21,562 -0.06(-0.67%)
Dec 20, 2021 8.640 8.904 8.400 8.638 30,007 -0.21(-2.32%)
Dec 17, 2021 8.291 8.879 8.160 8.843 37,453 +0.44(+5.27%)
Dec 16, 2021 8.640 9.000 8.340 8.400 33,973 -0.06(-0.71%)
Dec 15, 2021 8.410 8.795 8.160 8.460 47,366 -0.06(-0.70%)
Dec 14, 2021 8.669 8.880 8.304 8.520 30,340 -0.12(-1.39%)
Dec 13, 2021 8.680 8.718 8.172 8.640 58,343 +0.00(+0.00%)
Dec 10, 2021 9.108 9.316 8.521 8.640 57,130 -0.47(-5.16%)
Dec 09, 2021 9.300 9.720 9.001 9.110 49,077 -0.13(-1.42%)
Dec 08, 2021 8.898 9.384 8.760 9.241 27,074 +0.23(+2.53%)
Dec 07, 2021 8.640 9.324 8.520 9.013 63,201 +0.61(+7.30%)
Dec 06, 2021 8.520 8.579 8.065 8.400 80,844 -0.18(-2.10%)
Dec 03, 2021 9.019 9.240 8.400 8.580 110,296 -0.58(-6.30%)
Dec 02, 2021 10.08 10.08 8.686 9.157 193,290 -0.92(-9.15%)
Dec 01, 2021 10.80 10.92 10.02 10.08 126,488 -0.69(-6.42%)
Nov 30, 2021 10.20 11.14 9.876 10.77 143,165 +0.55(+5.43%)
Nov 29, 2021 11.66 11.66 10.20 10.22 183,141 -1.42(-12.22%)
Nov 26, 2021 9.960 11.88 9.840 11.64 277,519 +1.82(+18.57%)
Nov 24, 2021 9.600 9.900 9.480 9.816 46,163 +0.22(+2.25%)
Nov 23, 2021 9.720 9.900 9.480 9.600 41,902 -0.30(-3.03%)
Nov 22, 2021 9.960 10.18 9.751 9.900 32,930 +0.06(+0.61%)
Nov 19, 2021 9.960 10.12 9.732 9.840 35,464 -0.17(-1.69%)
Nov 18, 2021 10.38 10.58 9.979 10.01 69,400 -0.52(-4.95%)
Nov 17, 2021 10.46 10.72 10.32 10.53 45,618 -0.19(-1.74%)
Nov 16, 2021 10.80 10.86 10.44 10.72 38,889 -0.20(-1.87%)
Nov 15, 2021 10.80 11.16 10.72 10.92 28,274 +0.02(+0.22%)
Nov 12, 2021 11.28 11.28 10.68 10.90 42,746 -0.27(-2.39%)
Nov 11, 2021 10.93 11.28 10.92 11.16 23,049 +0.25(+2.30%)
Nov 10, 2021 11.28 10.91 47,807 -0.48(-4.18%)
Nov 09, 2021 11.78 11.88 11.24 11.39 44,965 -0.37(-3.16%)
Nov 08, 2021 11.60 11.95 11.42 11.76 66,805 +0.41(+3.58%)
Nov 05, 2021 11.76 11.76 11.11 11.35 41,344 -0.41(-3.45%)
Nov 04, 2021 11.58 11.82 11.42 11.76 33,078 +0.33(+2.93%)
Nov 03, 2021 11.40 11.76 11.17 11.42 33,075 +0.02(+0.21%)
Nov 02, 2021 11.16 11.40 11.04 11.40 36,345 +0.06(+0.53%)
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.