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 (%)
Aug 31, 2022 4.920 5.039 4.740 4.811 14,050 -0.18(-3.61%)
Aug 30, 2022 5.280 5.280 4.951 4.991 5,680 -0.04(-0.86%)
Aug 29, 2022 4.920 5.219 4.920 5.034 6,976 +0.08(+1.57%)
Aug 26, 2022 5.116 5.324 4.921 4.956 7,711 -0.17(-3.35%)
Aug 25, 2022 5.161 5.400 5.110 5.128 10,311 -0.03(-0.65%)
Aug 24, 2022 5.280 5.400 5.108 5.161 25,931 -0.16(-3.02%)
Aug 23, 2022 5.280 5.400 5.068 5.322 7,415 +0.07(+1.28%)
Aug 22, 2022 4.920 5.362 4.860 5.255 28,272 +0.20(+3.99%)
Aug 19, 2022 5.400 6.240 5.053 5.053 137,388 -0.35(-6.42%)
Aug 18, 2022 5.280 5.520 5.040 5.400 11,080 +0.15(+2.81%)
Aug 17, 2022 5.128 5.520 5.004 5.252 15,566 -0.21(-3.80%)
Aug 16, 2022 5.400 5.803 5.053 5.460 18,826 -0.30(-5.21%)
Aug 15, 2022 5.760 5.880 5.580 5.760 23,832 +0.19(+3.36%)
Aug 12, 2022 5.160 5.856 5.005 5.573 60,376 +0.48(+9.35%)
Aug 11, 2022 5.056 5.160 4.884 5.096 19,939 -0.00(-0.05%)
Aug 10, 2022 4.800 5.160 4.800 5.099 14,561 +0.21(+4.24%)
Aug 09, 2022 5.160 5.184 4.800 4.891 14,796 -0.21(-4.09%)
Aug 08, 2022 5.040 5.154 4.760 5.100 17,746 +0.24(+4.94%)
Aug 05, 2022 4.936 5.184 4.560 4.860 15,232 -0.18(-3.57%)
Aug 04, 2022 4.920 5.088 4.704 5.040 23,625 +0.22(+4.48%)
Aug 03, 2022 4.979 5.158 4.680 4.824 19,057 -0.10(-2.00%)
Aug 02, 2022 4.800 5.039 4.741 4.922 9,692 +0.09(+1.76%)
Aug 01, 2022 4.896 4.920 4.692 4.837 11,901 +0.02(+0.40%)
Jul 29, 2022 4.800 4.873 4.704 4.818 10,341 +0.05(+1.08%)
Jul 28, 2022 4.800 4.920 4.693 4.766 6,655 -0.07(-1.37%)
Jul 27, 2022 4.800 4.897 4.200 4.832 13,127 +0.03(+0.73%)
Jul 26, 2022 5.039 5.039 4.798 4.798 15,126 -0.24(-4.81%)
Jul 25, 2022 4.920 5.136 4.830 5.040 8,793 +0.13(+2.66%)
Jul 22, 2022 5.098 5.220 4.818 4.909 7,889 -0.25(-4.86%)
Jul 21, 2022 5.400 5.400 5.017 5.160 9,443 +0.08(+1.51%)
Jul 20, 2022 5.040 5.304 5.006 5.083 17,855 +0.08(+1.58%)
Jul 19, 2022 5.160 5.364 4.928 5.004 16,993 -0.16(-3.16%)
Jul 18, 2022 5.124 5.280 5.124 5.167 10,779 -0.02(-0.42%)
Jul 15, 2022 4.800 5.267 4.800 5.189 8,371 +0.35(+7.32%)
Jul 14, 2022 5.040 5.156 4.811 4.835 16,503 -0.00(-0.10%)
Jul 13, 2022 4.788 5.196 4.788 4.840 11,903 -0.02(-0.44%)
Jul 12, 2022 5.040 5.040 4.800 4.861 6,362 -0.18(-3.52%)
Jul 11, 2022 5.040 5.040 4.921 5.039 4,395 +0.02(+0.43%)
Jul 08, 2022 4.800 5.040 4.680 5.017 13,566 +0.10(+1.98%)
Jul 07, 2022 4.872 4.980 4.788 4.920 11,206 +0.12(+2.47%)
Jul 06, 2022 4.722 4.988 4.685 4.801 7,330 +0.06(+1.29%)
Jul 05, 2022 4.560 4.884 4.560 4.740 5,671 +0.00(+0.00%)
Jul 01, 2022 4.772 5.010 4.698 4.740 3,971 -0.18(-3.66%)
Jun 30, 2022 5.040 5.040 4.800 4.920 10,586 +0.11(+2.22%)
Jun 29, 2022 4.832 5.040 4.682 4.813 14,148 -0.02(-0.40%)
Jun 28, 2022 4.987 5.280 4.818 4.832 19,979 -0.09(-1.78%)
Jun 27, 2022 4.800 5.280 4.681 4.920 21,132 +0.36(+7.89%)
Jun 24, 2022 5.160 5.280 4.560 4.560 28,141 -0.36(-7.32%)
Jun 23, 2022 4.907 5.280 4.801 4.920 15,106 +0.01(+0.27%)
Jun 22, 2022 4.800 5.340 4.561 4.907 11,358 +0.11(+2.25%)
Jun 21, 2022 4.560 4.883 4.562 4.799 9,387 +0.09(+1.91%)
Jun 17, 2022 4.546 4.800 4.452 4.709 11,818 +0.16(+3.56%)
Jun 16, 2022 4.560 4.681 4.452 4.547 14,246 -0.07(-1.58%)
Jun 15, 2022 4.680 4.782 4.494 4.620 14,127 -0.06(-1.28%)
Jun 14, 2022 4.560 4.956 4.494 4.680 16,992 +0.12(+2.63%)
Jun 13, 2022 4.800 5.046 4.504 4.560 18,950 -0.35(-7.05%)
Jun 10, 2022 4.920 5.039 4.762 4.906 19,832 -0.02(-0.32%)
Jun 09, 2022 5.400 5.400 4.861 4.921 13,429 -0.36(-6.73%)
Jun 08, 2022 5.160 5.376 5.062 5.276 9,009 +0.19(+3.70%)
Jun 07, 2022 5.280 5.400 5.088 5.088 9,095 -0.23(-4.29%)
Jun 06, 2022 5.256 5.400 5.101 5.316 11,469 +0.07(+1.37%)
Jun 03, 2022 5.243 5.280 5.040 5.244 9,063 -0.01(-0.23%)
Jun 02, 2022 4.968 5.256 4.812 5.256 7,823 +0.30(+6.08%)
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.