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 )

1.544 UNCHANGED
Streaming Delayed Price Updated: 2:01 PM EDT, Apr 29, 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 (%)
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%)
Jan 02, 2024 1.740 1.810 1.690 1.758 13,902 +0.04(+2.07%)
Dec 29, 2023 1.750 1.835 1.650 1.722 21,723 -0.03(-1.59%)
Dec 28, 2023 1.800 1.800 1.750 1.750 18,405 -0.01(-0.57%)
Dec 27, 2023 1.770 1.840 1.760 1.760 11,743 -0.05(-2.77%)
Dec 26, 2023 1.790 1.880 1.774 1.810 17,963 -0.02(-1.09%)
Dec 22, 2023 1.730 1.881 1.650 1.830 53,962 -0.06(-3.17%)
Dec 21, 2023 1.920 1.920 1.834 1.890 15,840 +0.04(+2.16%)
Dec 20, 2023 1.850 1.890 1.780 1.850 11,526 +0.02(+1.20%)
Dec 19, 2023 1.810 1.900 1.780 1.828 21,258 -0.02(-1.19%)
Dec 18, 2023 1.860 1.916 1.820 1.850 12,449 -0.04(-2.12%)
Dec 15, 2023 1.760 1.955 1.760 1.890 17,262 +0.08(+4.32%)
Dec 14, 2023 1.800 1.840 1.760 1.812 5,934 +0.01(+0.66%)
Dec 13, 2023 1.752 1.830 1.710 1.800 14,493 +0.04(+2.27%)
Dec 12, 2023 1.740 1.790 1.720 1.760 11,294 +0.03(+1.73%)
Dec 11, 2023 1.790 1.790 1.620 1.730 21,345 +0.01(+0.58%)
Dec 08, 2023 1.800 1.800 1.706 1.720 8,063 -0.05(-3.04%)
Dec 07, 2023 1.730 1.800 1.710 1.774 11,009 +0.09(+5.28%)
Dec 06, 2023 1.680 1.760 1.650 1.685 10,613 +0.00(+0.00%)
Dec 05, 2023 1.790 1.790 1.650 1.685 21,887 -0.04(-2.60%)
Dec 04, 2023 1.790 1.790 1.660 1.730 38,715 -0.13(-6.99%)
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.