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 )

1.400 -0.100 (-6.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 4.920 5.160 4.800 4.824 16,930 -0.22(-4.40%)
May 27, 2022 5.244 5.336 4.836 5.046 12,455 +0.07(+1.33%)
May 26, 2022 4.680 5.280 4.590 4.980 29,648 +0.30(+6.36%)
May 25, 2022 4.680 4.919 4.596 4.682 10,636 +0.00(+0.03%)
May 24, 2022 4.680 4.860 4.494 4.681 24,474 -0.13(-2.77%)
May 23, 2022 4.740 4.918 4.574 4.814 20,166 +0.25(+5.58%)
May 20, 2022 4.680 4.777 4.453 4.560 13,960 -0.12(-2.56%)
May 19, 2022 4.739 4.920 4.554 4.680 26,729 +0.00(+0.00%)
May 18, 2022 4.692 4.920 4.589 4.680 7,394 -0.02(-0.46%)
May 17, 2022 4.559 4.915 4.559 4.702 16,116 -0.10(-2.07%)
May 16, 2022 4.920 4.920 4.733 4.801 6,989 -0.07(-1.38%)
May 13, 2022 4.694 5.136 4.692 4.868 68,436 +0.26(+5.73%)
May 12, 2022 4.560 5.027 4.456 4.604 42,914 +0.04(+0.97%)
May 11, 2022 4.920 5.010 4.440 4.560 24,489 -0.24(-5.02%)
May 10, 2022 4.680 5.148 4.680 4.801 26,230 -0.08(-1.60%)
May 09, 2022 5.160 5.352 4.800 4.879 30,718 -0.23(-4.44%)
May 06, 2022 5.628 5.628 5.030 5.106 41,162 -0.52(-9.22%)
May 05, 2022 5.640 5.738 5.520 5.624 12,578 -0.12(-2.01%)
May 04, 2022 5.640 5.999 5.544 5.740 22,668 +0.04(+0.69%)
May 03, 2022 5.584 5.700 5.460 5.700 15,921 +0.00(+0.00%)
May 02, 2022 5.640 5.820 5.536 5.700 17,194 +0.06(+1.06%)
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%)
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.