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 (%)
Dec 30, 2022 1.890 2.000 1.830 1.950 112,749 +0.11(+5.98%)
Dec 29, 2022 1.760 1.940 1.760 1.840 40,221 +0.05(+2.79%)
Dec 28, 2022 1.740 1.870 1.740 1.790 28,605 +0.01(+0.56%)
Dec 27, 2022 1.930 1.970 1.765 1.780 62,527 -0.19(-9.64%)
Dec 23, 2022 2.085 2.085 1.970 1.970 44,404 -0.13(-6.19%)
Dec 22, 2022 2.190 2.200 2.050 2.100 30,969 -0.07(-3.23%)
Dec 21, 2022 2.150 2.300 2.145 2.170 36,350 -0.03(-1.36%)
Dec 20, 2022 2.120 2.335 2.110 2.200 43,826 +0.09(+4.32%)
Dec 19, 2022 2.340 2.350 2.100 2.109 26,921 -0.27(-11.39%)
Dec 16, 2022 2.370 2.440 2.300 2.380 14,346 +0.00(+0.00%)
Dec 15, 2022 2.410 2.460 2.270 2.380 22,170 -0.06(-2.46%)
Dec 14, 2022 2.600 2.600 2.410 2.440 38,236 -0.16(-6.15%)
Dec 13, 2022 2.780 2.780 2.570 2.600 25,269 -0.06(-2.26%)
Dec 12, 2022 2.740 2.740 2.600 2.660 20,089 -0.06(-2.21%)
Dec 09, 2022 2.809 2.897 2.650 2.720 20,409 -0.08(-2.86%)
Dec 08, 2022 2.900 3.068 2.800 2.800 38,498 -0.10(-3.45%)
Dec 07, 2022 2.770 2.940 2.729 2.900 56,552 +0.18(+6.62%)
Dec 06, 2022 2.650 2.761 2.624 2.720 22,395 +0.02(+0.74%)
Dec 05, 2022 2.580 2.838 2.580 2.700 35,900 -0.04(-1.46%)
Dec 02, 2022 2.720 2.830 2.700 2.740 20,593 -0.10(-3.52%)
Dec 01, 2022 2.700 2.947 2.570 2.840 28,842 +0.10(+3.65%)
Nov 30, 2022 2.680 2.760 2.595 2.740 27,840 +0.09(+3.40%)
Nov 29, 2022 2.630 2.760 2.620 2.650 20,444 +0.02(+0.76%)
Nov 28, 2022 3.240 3.240 2.530 2.630 23,561 +0.04(+1.54%)
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%)
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.