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 )

2.590 -0.120 (-4.43%)
Streaming Delayed Price Updated: 12:52 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 2.680 2.700 2.590 2.590 3,852 -0.12(-4.43%)
Nov 23, 2022 2.680 2.771 2.595 2.710 10,141 +0.09(+3.44%)
Nov 22, 2022 2.650 2.900 2.600 2.620 25,110 -0.03(-1.13%)
Nov 21, 2022 2.870 2.870 2.650 2.650 17,531 -0.28(-9.56%)
Nov 18, 2022 3.000 3.126 2.900 2.930 15,406 -0.06(-2.01%)
Nov 17, 2022 3.080 3.120 2.960 2.990 33,703 -0.01(-0.33%)
Nov 16, 2022 3.030 3.141 3.000 3.000 8,140 -0.03(-0.99%)
Nov 15, 2022 3.220 3.220 3.000 3.030 40,814 +0.03(+1.08%)
Nov 14, 2022 2.990 3.260 2.990 2.998 47,580 -0.03(-1.07%)
Nov 11, 2022 2.740 3.060 2.702 3.030 28,619 +0.28(+10.18%)
Nov 10, 2022 2.760 2.830 2.688 2.750 27,451 -0.01(-0.36%)
Nov 09, 2022 2.920 3.070 2.730 2.760 47,617 -0.23(-7.69%)
Nov 08, 2022 2.710 3.080 2.600 2.990 105,997 +0.24(+8.73%)
Nov 07, 2022 2.670 2.870 2.500 2.750 64,464 +0.36(+15.06%)
Nov 04, 2022 2.680 2.680 2.384 2.390 40,024 -0.31(-11.48%)
Nov 03, 2022 2.790 2.790 2.540 2.700 80,520 -0.09(-3.23%)
Nov 02, 2022 2.550 2.880 2.500 2.790 110,746 +0.33(+13.41%)
Nov 01, 2022 2.580 2.600 2.400 2.460 46,376 -0.02(-0.81%)
Oct 31, 2022 2.290 2.590 2.180 2.480 160,182 +0.23(+10.22%)
Oct 28, 2022 2.150 2.290 2.150 2.250 17,776 +0.11(+5.14%)
Oct 27, 2022 2.160 2.210 2.120 2.140 17,595 -0.03(-1.38%)
Oct 26, 2022 2.130 2.279 2.130 2.170 15,756 +0.02(+0.93%)
Oct 25, 2022 2.090 2.240 2.070 2.150 30,489 +0.07(+3.44%)
Oct 24, 2022 2.230 2.278 2.050 2.079 34,953 -0.15(-6.79%)
Oct 21, 2022 2.300 2.350 2.140 2.230 56,339 -0.07(-3.04%)
Oct 20, 2022 2.410 2.480 2.300 2.300 34,214 -0.12(-4.96%)
Oct 19, 2022 2.440 2.570 2.400 2.420 36,158 -0.05(-2.02%)
Oct 18, 2022 2.460 2.550 2.410 2.470 66,164 +0.03(+1.23%)
Oct 17, 2022 2.360 2.585 2.360 2.440 87,903 +0.06(+2.52%)
Oct 14, 2022 2.490 2.590 2.378 2.380 61,037 -0.11(-4.42%)
Oct 13, 2022 2.380 2.640 2.290 2.490 70,347 +0.06(+2.47%)
Oct 12, 2022 2.460 2.630 2.310 2.430 126,059 -0.07(-2.80%)
Oct 11, 2022 2.500 2.730 2.410 2.500 149,995 -0.25(-9.02%)
Oct 10, 2022 3.001 3.085 2.652 2.748 33,468 -0.20(-6.91%)
Oct 07, 2022 3.120 3.185 2.898 2.952 29,570 -0.14(-4.61%)
Oct 06, 2022 3.120 3.224 3.076 3.095 12,718 -0.02(-0.62%)
Oct 05, 2022 3.160 3.240 3.076 3.114 25,947 +0.01(+0.31%)
Oct 04, 2022 3.143 3.500 3.061 3.104 84,686 -0.49(-13.65%)
Oct 03, 2022 3.282 3.648 3.282 3.595 62,098 +0.10(+2.96%)
Sep 30, 2022 3.121 3.720 3.121 3.492 9,035 -0.01(-0.31%)
Sep 29, 2022 3.600 3.600 3.361 3.503 10,639 -0.04(-1.08%)
Sep 28, 2022 3.360 3.600 3.278 3.541 15,072 +0.18(+5.32%)
Sep 27, 2022 3.240 3.480 3.199 3.362 15,013 +0.12(+3.78%)
Sep 26, 2022 3.240 3.240 3.122 3.240 10,502 -0.05(-1.50%)
Sep 23, 2022 3.376 3.376 3.272 3.289 23,331 -0.19(-5.48%)
Sep 22, 2022 3.613 3.613 3.272 3.480 53,525 -0.18(-4.79%)
Sep 21, 2022 3.841 3.935 3.593 3.655 8,457 -0.20(-5.11%)
Sep 20, 2022 3.868 3.960 3.526 3.852 22,443 -0.14(-3.40%)
Sep 19, 2022 4.102 4.319 3.660 3.988 36,064 -0.33(-7.69%)
Sep 16, 2022 4.236 4.320 4.152 4.320 11,716 +0.00(+0.00%)
Sep 15, 2022 4.200 4.560 4.092 4.320 18,216 +0.12(+2.89%)
Sep 14, 2022 4.356 4.380 4.084 4.199 30,312 -0.17(-3.85%)
Sep 13, 2022 4.456 4.560 4.321 4.367 8,367 -0.11(-2.47%)
Sep 12, 2022 4.560 4.560 4.320 4.477 25,996 +0.15(+3.50%)
Sep 09, 2022 4.548 4.560 4.320 4.326 10,687 -0.05(-1.21%)
Sep 08, 2022 4.200 4.390 4.200 4.379 10,996 +0.05(+1.05%)
Sep 07, 2022 4.344 4.440 4.284 4.333 18,084 +0.04(+0.92%)
Sep 06, 2022 4.560 4.560 4.200 4.294 12,347 -0.20(-4.51%)
Sep 02, 2022 4.560 4.560 4.320 4.496 13,212 -0.00(-0.08%)
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.