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 )

0.5527 USD +0.0027 (+0.49%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2022 0.6500 0.7200 0.6500 0.7125 651,857 +0.06(+9.62%)
Dec 31, 2021 0.6500 0.6675 0.6400 0.6500 1,209,365 -0.00(-0.31%)
Dec 30, 2021 0.6462 0.6843 0.6400 0.6520 708,412 +0.00(+0.31%)
Dec 29, 2021 0.6700 0.6800 0.6426 0.6500 654,156 -0.02(-3.47%)
Dec 28, 2021 0.6832 0.7000 0.6700 0.6734 955,465 -0.02(-2.55%)
Dec 27, 2021 0.7250 0.7300 0.6822 0.6910 911,343 -0.03(-4.77%)
Dec 23, 2021 0.7300 0.7431 0.7150 0.7256 513,828 -0.01(-1.77%)
Dec 22, 2021 0.7760 0.7877 0.7320 0.7387 2,317,244 +0.02(+3.31%)
Dec 21, 2021 0.7200 0.7290 0.7000 0.7150 258,745 -0.00(-0.67%)
Dec 20, 2021 0.7200 0.7420 0.7000 0.7198 360,088 -0.02(-2.32%)
Dec 17, 2021 0.6909 0.7399 0.6800 0.7369 449,444 +0.04(+5.27%)
Dec 16, 2021 0.7200 0.7500 0.6950 0.7000 407,679 -0.01(-0.71%)
Dec 15, 2021 0.7008 0.7329 0.6800 0.7050 568,403 -0.01(-0.70%)
Dec 14, 2021 0.7224 0.7400 0.6920 0.7100 364,090 -0.01(-1.39%)
Dec 13, 2021 0.7233 0.7265 0.6810 0.7200 700,118 +0.00(+0.00%)
Dec 10, 2021 0.7590 0.7763 0.7101 0.7200 685,563 -0.04(-5.16%)
Dec 09, 2021 0.7750 0.8100 0.7501 0.7592 588,926 -0.01(-1.42%)
Dec 08, 2021 0.7415 0.7820 0.7300 0.7701 324,888 +0.02(+2.53%)
Dec 07, 2021 0.7200 0.7770 0.7100 0.7511 758,421 +0.05(+7.30%)
Dec 06, 2021 0.7100 0.7149 0.6721 0.7000 970,133 -0.02(-2.10%)
Dec 03, 2021 0.7516 0.7700 0.7000 0.7150 1,323,560 -0.05(-6.30%)
Dec 02, 2021 0.8400 0.8400 0.7238 0.7631 2,319,487 -0.08(-9.15%)
Dec 01, 2021 0.9000 0.9099 0.8350 0.8400 1,517,858 -0.06(-6.42%)
Nov 30, 2021 0.8500 0.9286 0.8230 0.8976 1,717,987 +0.05(+5.43%)
Nov 29, 2021 0.9714 0.9714 0.8500 0.8514 2,197,702 -0.12(-12.22%)
Nov 26, 2021 0.8300 0.9900 0.8200 0.9699 3,330,229 +0.15(+18.57%)
Nov 24, 2021 0.8000 0.8250 0.7900 0.8180 553,956 +0.02(+2.25%)
Nov 23, 2021 0.8100 0.8250 0.7900 0.8000 502,834 -0.02(-3.03%)
Nov 22, 2021 0.8300 0.8480 0.8126 0.8250 395,167 +0.01(+0.61%)
Nov 19, 2021 0.8300 0.8430 0.8110 0.8200 425,572 -0.01(-1.69%)
Nov 18, 2021 0.8650 0.8815 0.8316 0.8341 832,810 -0.04(-4.95%)
Nov 17, 2021 0.8715 0.8930 0.8600 0.8775 547,419 -0.02(-1.74%)
Nov 16, 2021 0.9000 0.9050 0.8700 0.8930 466,674 -0.02(-1.87%)
Nov 15, 2021 0.9000 0.9299 0.8931 0.9100 339,290 +0.00(+0.22%)
Nov 12, 2021 0.9400 0.9400 0.8900 0.9080 512,952 -0.02(-2.39%)
Nov 11, 2021 0.9111 0.9400 0.9100 0.9302 276,596 +0.02(+2.30%)
Nov 10, 2021 0.9400 0.9093 573,685 -0.04(-4.18%)
Nov 09, 2021 0.9818 0.9899 0.9366 0.9490 539,591 -0.03(-3.16%)
Nov 08, 2021 0.9664 0.9960 0.9520 0.9800 801,671 +0.03(+3.58%)
Nov 05, 2021 0.9800 0.9800 0.9255 0.9461 496,138 -0.03(-3.45%)
Nov 04, 2021 0.9653 0.9850 0.9520 0.9799 396,939 +0.03(+2.93%)
Nov 03, 2021 0.9499 0.9799 0.9305 0.9520 396,902 +0.00(+0.21%)
Nov 02, 2021 0.9300 0.9500 0.9200 0.9500 436,148 +0.01(+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.