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 )

1.500 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 5.786 5.786 5.400 5.640 20,043 -0.03(-0.47%)
Apr 28, 2022 5.774 5.774 5.580 5.666 17,042 +0.02(+0.28%)
Apr 27, 2022 5.786 6.060 5.640 5.651 12,294 -0.13(-2.32%)
Apr 26, 2022 6.240 6.240 5.724 5.785 30,311 -0.45(-7.29%)
Apr 25, 2022 6.360 6.360 6.048 6.240 10,421 +0.09(+1.50%)
Apr 22, 2022 6.120 6.479 6.120 6.148 12,843 -0.08(-1.23%)
Apr 21, 2022 6.360 6.480 6.124 6.224 15,735 -0.26(-3.94%)
Apr 20, 2022 6.270 6.480 6.240 6.480 9,813 +0.24(+3.85%)
Apr 19, 2022 6.360 6.480 6.240 6.240 9,241 -0.12(-1.89%)
Apr 18, 2022 6.336 6.796 6.240 6.360 19,335 -0.06(-0.93%)
Apr 14, 2022 6.240 6.534 6.240 6.420 17,516 +0.18(+2.85%)
Apr 13, 2022 6.232 6.534 6.232 6.242 5,645 +0.06(+0.97%)
Apr 12, 2022 6.240 6.480 6.121 6.182 22,091 +0.06(+1.02%)
Apr 11, 2022 6.000 6.480 5.940 6.120 19,278 -0.06(-0.97%)
Apr 08, 2022 6.260 6.397 6.110 6.180 18,462 -0.09(-1.44%)
Apr 07, 2022 6.414 6.534 6.240 6.270 4,831 -0.07(-1.10%)
Apr 06, 2022 6.469 6.534 6.144 6.340 15,279 -0.02(-0.32%)
Apr 05, 2022 6.258 6.720 6.146 6.360 15,459 -0.19(-2.84%)
Apr 04, 2022 6.360 6.709 6.241 6.546 15,542 +0.19(+2.92%)
Apr 01, 2022 6.708 6.708 6.000 6.360 47,703 -0.24(-3.64%)
Mar 31, 2022 6.600 6.840 6.480 6.600 22,107 -0.12(-1.80%)
Mar 30, 2022 6.960 7.174 6.674 6.721 16,036 -0.18(-2.59%)
Mar 29, 2022 6.840 7.080 6.840 6.900 12,150 +0.06(+0.88%)
Mar 28, 2022 6.960 7.079 6.600 6.840 15,942 -0.26(-3.72%)
Mar 25, 2022 6.960 7.433 6.602 7.104 99,521 +0.02(+0.34%)
Mar 24, 2022 6.960 7.315 6.960 7.080 23,068 +0.12(+1.76%)
Mar 23, 2022 7.080 7.127 6.839 6.958 20,633 -0.00(-0.03%)
Mar 22, 2022 6.720 7.079 6.664 6.960 19,343 +0.30(+4.50%)
Mar 21, 2022 6.638 6.833 6.546 6.660 10,496 -0.18(-2.63%)
Mar 18, 2022 6.599 6.840 6.391 6.840 23,502 +0.33(+5.11%)
Mar 17, 2022 6.120 6.527 6.001 6.508 23,068 +0.51(+8.44%)
Mar 16, 2022 5.828 6.240 5.821 6.001 13,039 +0.24(+4.19%)
Mar 15, 2022 5.866 6.238 5.760 5.760 18,413 -0.01(-0.19%)
Mar 14, 2022 6.120 6.119 5.760 5.771 17,076 -0.35(-5.67%)
Mar 11, 2022 6.120 6.240 5.880 6.118 18,777 +0.00(+0.00%)
Mar 10, 2022 6.224 6.360 6.013 6.118 22,894 -0.07(-1.07%)
Mar 09, 2022 6.360 6.344 6.118 6.184 16,857 +0.14(+2.34%)
Mar 08, 2022 5.400 6.151 5.400 6.042 30,865 +0.04(+0.70%)
Mar 07, 2022 6.300 6.300 6.000 6.000 15,842 -0.12(-2.00%)
Mar 04, 2022 6.720 6.720 6.000 6.122 40,055 -0.55(-8.29%)
Mar 03, 2022 6.959 6.959 6.576 6.676 5,860 -0.08(-1.21%)
Mar 02, 2022 6.720 6.959 6.480 6.757 21,043 +0.07(+1.04%)
Mar 01, 2022 6.600 6.840 6.480 6.688 23,334 +0.21(+3.20%)
Feb 28, 2022 6.588 6.600 6.241 6.480 17,895 +0.03(+0.48%)
Feb 25, 2022 6.360 6.959 6.253 6.449 17,997 -0.09(-1.38%)
Feb 24, 2022 6.241 7.559 5.640 6.539 126,079 +0.30(+4.77%)
Feb 23, 2022 6.000 7.072 6.000 6.241 24,064 +0.10(+1.60%)
Feb 22, 2022 6.180 6.480 6.000 6.143 39,153 -0.11(-1.69%)
Feb 18, 2022 6.248 0 -0.11(-1.74%)
Feb 17, 2022 6.720 6.720 6.240 6.359 16,600 -0.23(-3.51%)
Feb 16, 2022 6.840 6.840 6.504 6.590 11,392 -0.10(-1.54%)
Feb 15, 2022 6.302 6.791 6.274 6.694 26,302 +0.39(+6.21%)
Feb 14, 2022 6.480 6.696 6.240 6.302 30,697 -0.36(-5.35%)
Feb 11, 2022 6.840 6.842 6.600 6.659 21,877 -0.11(-1.68%)
Feb 10, 2022 6.612 6.960 6.612 6.773 14,720 +0.11(+1.68%)
Feb 09, 2022 6.662 7.199 6.600 6.661 35,090 -0.00(-0.02%)
Feb 08, 2022 6.720 6.839 6.589 6.662 6,363 +0.00(+0.07%)
Feb 07, 2022 6.960 6.960 6.540 6.658 22,071 -0.02(-0.23%)
Feb 04, 2022 6.580 6.840 6.492 6.673 10,144 +0.19(+2.89%)
Feb 03, 2022 6.720 6.486 7,085 -0.24(-3.60%)
Feb 02, 2022 6.810 6.810 6.364 6.728 15,119 -0.05(-0.80%)
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.