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 )

1.555 +0.045 (+2.98%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 1.552 1.581 1.500 1.555 29,490 +0.04(+2.98%)
Apr 25, 2024 1.560 1.570 1.510 1.510 1,699 -0.05(-2.95%)
Apr 24, 2024 1.590 1.590 1.500 1.556 3,851 -0.01(-0.39%)
Apr 23, 2024 1.590 1.590 1.562 1.562 741 +0.04(+2.76%)
Apr 22, 2024 1.530 1.570 1.510 1.520 9,707 -0.01(-0.65%)
Apr 19, 2024 1.540 1.600 1.480 1.530 7,631 +0.03(+2.33%)
Apr 18, 2024 1.470 1.495 1.460 1.495 5,074 +0.07(+4.55%)
Apr 17, 2024 1.473 1.530 1.420 1.430 8,388 -0.03(-2.05%)
Apr 16, 2024 1.400 1.521 1.350 1.460 19,168 +0.05(+3.70%)
Apr 15, 2024 1.450 1.490 1.390 1.408 22,345 -0.04(-2.90%)
Apr 12, 2024 1.557 1.557 1.440 1.450 13,359 -0.10(-6.45%)
Apr 11, 2024 1.580 1.580 1.510 1.550 7,596 -0.03(-1.89%)
Apr 10, 2024 1.570 1.600 1.502 1.580 9,971 +0.03(+1.93%)
Apr 09, 2024 1.540 1.601 1.518 1.550 9,641 -0.01(-0.64%)
Apr 08, 2024 1.650 1.670 1.521 1.560 9,127 -0.03(-2.19%)
Apr 05, 2024 1.420 1.630 1.420 1.595 60,255 +0.12(+8.50%)
Apr 04, 2024 1.430 1.537 1.420 1.470 21,774 +0.04(+2.52%)
Apr 03, 2024 1.480 1.550 1.424 1.434 8,258 -0.05(-3.12%)
Apr 02, 2024 1.510 1.548 1.460 1.480 9,958 -0.02(-1.33%)
Apr 01, 2024 1.500 1.552 1.400 1.500 37,778 +0.10(+7.14%)
Mar 28, 2024 1.530 1.740 1.400 1.400 83,047 -0.10(-6.67%)
Mar 27, 2024 1.480 1.515 1.455 1.500 11,754 +0.01(+0.73%)
Mar 26, 2024 1.500 1.550 1.480 1.489 7,185 -0.01(-0.72%)
Mar 25, 2024 1.510 1.550 1.470 1.500 8,274 -0.03(-1.96%)
Mar 22, 2024 1.500 1.542 1.470 1.530 4,944 +0.02(+1.32%)
Mar 21, 2024 1.500 1.580 1.500 1.510 13,369 -0.01(-0.66%)
Mar 20, 2024 1.492 1.520 1.425 1.520 12,658 +0.10(+7.04%)
Mar 19, 2024 1.500 1.500 1.405 1.420 17,027 -0.06(-4.05%)
Mar 18, 2024 1.550 1.560 1.450 1.480 17,286 -0.04(-2.63%)
Mar 15, 2024 1.550 1.551 1.498 1.520 11,357 +0.05(+3.51%)
Mar 14, 2024 1.480 1.500 1.440 1.468 11,453 -0.00(-0.10%)
Mar 13, 2024 1.440 1.523 1.416 1.470 17,478 +0.01(+0.68%)
Mar 12, 2024 1.430 1.480 1.430 1.460 7,982 -0.02(-1.35%)
Mar 11, 2024 1.510 1.506 1.400 1.480 10,017 +0.03(+2.05%)
Mar 08, 2024 1.400 1.552 1.400 1.450 18,781 -0.02(-1.34%)
Mar 07, 2024 1.470 1.502 1.450 1.470 5,861 -0.07(-4.55%)
Mar 06, 2024 1.580 1.580 1.450 1.540 9,521 -0.01(-0.65%)
Mar 05, 2024 1.510 1.550 1.460 1.550 7,832 +0.04(+2.65%)
Mar 04, 2024 1.450 1.530 1.440 1.510 27,446 +0.03(+2.03%)
Mar 01, 2024 1.440 1.550 1.430 1.480 30,870 +0.05(+3.50%)
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%)
Dec 01, 2023 1.870 1.884 1.810 1.860 14,685 -0.04(-2.11%)
Nov 30, 2023 1.990 1.990 1.840 1.900 37,633 +0.05(+2.70%)
Nov 29, 2023 1.800 1.900 1.700 1.850 14,461 +0.01(+0.54%)
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%)
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.