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 )

1.840 +0.130 (+7.60%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2023 1.790 1.922 1.670 1.840 40,437 +0.13(+7.60%)
Nov 27, 2023 1.620 1.800 1.600 1.710 57,710 +0.25(+17.12%)
Nov 24, 2023 1.480 1.560 1.380 1.460 43,150 -0.03(-2.01%)
Nov 22, 2023 1.600 1.620 1.480 1.490 45,819 -0.14(-8.59%)
Nov 21, 2023 1.700 1.700 1.630 1.630 14,918 -0.01(-0.61%)
Nov 20, 2023 1.690 1.800 1.610 1.640 7,498 -0.05(-2.96%)
Nov 17, 2023 1.550 1.740 1.550 1.690 48,713 +0.12(+7.64%)
Nov 16, 2023 1.870 1.870 1.560 1.570 66,217 -0.24(-13.26%)
Nov 15, 2023 1.890 1.930 1.810 1.810 16,571 -0.07(-3.72%)
Nov 14, 2023 1.970 1.988 1.880 1.880 36,244 +0.00(+0.00%)
Nov 13, 2023 1.810 1.900 1.810 1.880 23,482 -0.02(-1.05%)
Nov 10, 2023 1.800 1.910 1.740 1.900 18,931 +0.10(+5.56%)
Nov 09, 2023 1.730 1.800 1.710 1.800 18,059 +0.07(+4.05%)
Nov 08, 2023 1.700 1.780 1.670 1.730 5,443 +0.00(+0.00%)
Nov 07, 2023 1.720 1.775 1.690 1.730 23,655 -0.02(-1.14%)
Nov 06, 2023 1.770 1.800 1.730 1.750 10,836 -0.01(-0.57%)
Nov 03, 2023 1.640 1.800 1.630 1.760 8,373 -0.02(-1.12%)
Nov 02, 2023 1.685 1.780 1.685 1.780 13,855 +0.10(+5.95%)
Nov 01, 2023 1.720 1.750 1.680 1.680 6,678 -0.03(-1.75%)
Oct 31, 2023 1.600 1.762 1.600 1.710 11,039 +0.09(+5.25%)
Oct 30, 2023 1.590 1.650 1.581 1.625 12,972 -0.01(-0.33%)
Oct 27, 2023 1.610 1.700 1.593 1.630 9,364 -0.06(-3.55%)
Oct 26, 2023 1.570 1.690 1.558 1.690 7,924 +0.03(+1.81%)
Oct 25, 2023 1.630 1.790 1.610 1.660 11,306 +0.02(+1.22%)
Oct 24, 2023 1.620 1.826 1.620 1.640 14,136 +0.02(+1.23%)
Oct 23, 2023 1.650 1.775 1.620 1.620 19,411 -0.08(-4.71%)
Oct 20, 2023 1.700 1.750 1.661 1.700 17,329 +0.02(+1.19%)
Oct 19, 2023 1.820 1.820 1.650 1.680 35,076 -0.18(-9.68%)
Oct 18, 2023 1.830 1.860 1.800 1.860 6,694 +0.04(+2.20%)
Oct 17, 2023 1.890 1.890 1.800 1.820 13,965 -0.03(-1.62%)
Oct 16, 2023 1.850 1.920 1.810 1.850 7,854 +0.01(+0.54%)
Oct 13, 2023 1.895 1.895 1.800 1.840 16,300 -0.04(-2.13%)
Oct 12, 2023 1.900 1.925 1.800 1.880 22,005 -0.02(-1.05%)
Oct 11, 2023 1.940 1.984 1.878 1.900 11,775 -0.08(-4.04%)
Oct 10, 2023 1.930 2.010 1.910 1.980 16,336 +0.04(+2.06%)
Oct 09, 2023 1.990 2.090 1.940 1.940 5,630 -0.10(-4.90%)
Oct 06, 2023 1.950 2.130 1.837 2.040 44,838 +0.00(+0.00%)
Oct 05, 2023 2.070 2.110 1.980 2.040 32,029 +0.08(+4.08%)
Oct 04, 2023 1.900 1.960 1.852 1.960 6,885 +0.07(+3.70%)
Oct 03, 2023 1.840 1.923 1.810 1.890 6,898 +0.01(+0.53%)
Oct 02, 2023 1.870 1.900 1.820 1.880 14,212 +0.01(+0.53%)
Sep 29, 2023 1.930 2.000 1.830 1.870 20,212 -0.08(-4.10%)
Sep 28, 2023 1.960 2.080 1.891 1.950 14,954 -0.01(-0.51%)
Sep 27, 2023 2.070 2.100 1.915 1.960 12,061 -0.17(-7.98%)
Sep 26, 2023 2.180 2.180 2.020 2.130 26,959 +0.13(+6.50%)
Sep 25, 2023 1.810 2.060 1.980 2.000 23,808 +0.10(+5.26%)
Sep 22, 2023 1.980 2.040 1.900 1.900 9,787 -0.08(-4.04%)
Sep 21, 2023 2.030 2.090 1.980 1.980 18,010 -0.02(-1.00%)
Sep 20, 2023 2.050 2.100 1.990 2.000 20,287 +0.00(+0.00%)
Sep 19, 2023 2.000 2.080 1.980 2.000 8,948 -0.03(-1.48%)
Sep 18, 2023 2.060 2.270 2.000 2.030 33,321 +0.05(+2.53%)
Sep 15, 2023 2.030 2.100 1.950 1.980 33,302 -0.06(-2.94%)
Sep 14, 2023 1.970 2.086 1.960 2.040 11,392 +0.05(+2.51%)
Sep 13, 2023 2.060 2.070 1.990 1.990 19,469 -0.01(-0.50%)
Sep 12, 2023 2.050 2.130 2.000 2.000 20,090 -0.09(-4.31%)
Sep 11, 2023 2.030 2.220 2.030 2.090 17,780 +0.03(+1.46%)
Sep 08, 2023 2.160 2.195 2.000 2.060 66,110 -0.10(-4.63%)
Sep 07, 2023 2.480 2.480 2.160 2.160 111,427 -0.33(-13.25%)
Sep 06, 2023 2.600 2.710 2.450 2.490 64,259 -0.06(-2.24%)
Sep 05, 2023 2.720 2.830 2.480 2.547 85,184 -0.23(-8.38%)
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.