Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cocrystal Pharma Inc (NQ: COCP )

1.530 +0.035 (+2.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
Jun 30, 2023 2.430 2.430 2.360 2.390 27,293 -0.07(-2.85%)
Jun 29, 2023 2.400 2.460 2.358 2.460 9,900 +0.10(+4.24%)
Jun 28, 2023 2.400 2.440 2.360 2.360 12,413 -0.05(-2.07%)
Jun 27, 2023 2.410 2.470 2.400 2.410 16,145 -0.08(-3.21%)
Jun 26, 2023 2.520 2.520 2.400 2.490 16,306 +0.09(+3.75%)
Jun 23, 2023 2.520 2.530 2.380 2.400 12,375 -0.14(-5.51%)
Jun 22, 2023 2.630 2.626 2.310 2.540 35,425 +0.17(+7.17%)
Jun 21, 2023 2.420 2.450 2.346 2.370 15,780 -0.10(-4.05%)
Jun 20, 2023 2.460 2.540 2.330 2.470 32,095 +0.02(+0.82%)
Jun 16, 2023 2.580 2.631 2.450 2.450 50,444 -0.16(-6.13%)
Jun 15, 2023 2.620 2.651 2.520 2.610 58,809 -0.15(-5.43%)
May 08, 2023 2.530 2.800 2.492 2.760 47,023 +0.20(+7.81%)
May 05, 2023 2.530 2.596 2.520 2.560 22,569 +0.03(+1.19%)
May 04, 2023 2.530 2.580 2.530 2.530 14,733 +0.00(+0.00%)
May 03, 2023 2.500 2.650 2.430 2.530 47,974 +0.06(+2.43%)
May 02, 2023 2.360 2.520 2.330 2.470 105,062 +0.05(+2.07%)
May 01, 2023 2.440 2.500 2.380 2.420 25,416 -0.06(-2.42%)
Apr 28, 2023 2.440 2.530 2.440 2.480 11,268 -0.02(-0.80%)
Apr 27, 2023 2.390 2.500 2.386 2.500 39,429 +0.05(+2.04%)
Apr 26, 2023 2.450 2.510 2.370 2.450 42,330 -0.07(-2.78%)
Apr 25, 2023 2.660 2.680 2.478 2.520 52,902 -0.11(-4.18%)
Apr 24, 2023 2.490 2.630 2.490 2.630 42,739 +0.15(+6.05%)
Apr 21, 2023 2.370 2.480 2.370 2.480 23,723 +0.11(+4.64%)
Apr 20, 2023 2.470 2.480 2.368 2.370 33,104 -0.16(-6.32%)
Apr 19, 2023 2.510 2.630 2.470 2.530 24,155 -0.05(-1.80%)
Apr 18, 2023 2.470 2.729 2.352 2.576 60,204 +0.04(+1.43%)
Apr 17, 2023 2.380 2.550 2.270 2.540 90,769 +0.16(+6.72%)
Apr 14, 2023 2.450 2.493 2.280 2.380 48,719 -0.13(-5.18%)
Apr 13, 2023 2.410 2.590 2.410 2.510 68,172 -0.01(-0.29%)
Apr 12, 2023 2.340 2.570 2.181 2.517 180,286 +0.24(+10.41%)
Apr 11, 2023 2.150 2.290 2.000 2.280 142,529 +0.10(+4.59%)
Apr 10, 2023 2.150 2.420 2.061 2.180 1,361,811 +0.25(+12.95%)
Apr 06, 2023 1.980 1.989 1.910 1.930 764,427 -0.01(-0.52%)
Apr 05, 2023 2.030 2.069 1.911 1.940 25,015 -0.11(-5.37%)
Apr 04, 2023 1.920 2.090 1.905 2.050 109,341 +0.10(+5.13%)
Apr 03, 2023 2.010 2.020 2.010 1.950 19,694 -0.04(-2.01%)
Mar 31, 2023 1.860 2.020 1.860 1.990 53,545 +0.11(+5.85%)
Mar 30, 2023 1.899 1.900 1.845 1.880 31,982 +0.05(+2.73%)
Mar 29, 2023 1.840 1.890 1.810 1.830 18,649 +0.03(+1.67%)
Mar 28, 2023 1.820 1.870 1.800 1.800 15,732 -0.05(-2.70%)
Mar 27, 2023 1.850 1.890 1.850 1.850 5,987 -0.01(-0.80%)
Mar 24, 2023 1.800 1.880 1.800 1.865 12,952 +0.02(+1.36%)
Mar 23, 2023 1.915 2.000 1.830 1.840 20,884 -0.01(-0.54%)
Mar 22, 2023 1.830 1.890 1.820 1.850 8,576 -0.02(-1.07%)
Mar 21, 2023 1.830 1.940 1.820 1.870 31,045 +0.03(+1.63%)
Mar 20, 2023 1.870 1.900 1.810 1.840 25,499 -0.01(-0.54%)
Mar 17, 2023 1.920 1.920 1.803 1.850 45,546 -0.03(-1.60%)
Mar 16, 2023 1.860 1.920 1.850 1.880 26,034 +0.01(+0.53%)
Mar 15, 2023 1.900 1.940 1.850 1.870 11,615 -0.03(-1.58%)
Mar 14, 2023 2.040 2.035 1.880 1.900 37,260 +0.04(+2.15%)
Mar 13, 2023 1.940 1.982 1.850 1.860 21,570 -0.09(-4.55%)
Mar 10, 2023 2.010 2.050 1.900 1.949 19,625 -0.06(-3.05%)
Mar 09, 2023 2.110 2.127 1.970 2.010 17,378 -0.09(-4.29%)
Mar 08, 2023 2.040 2.193 2.025 2.100 24,890 +0.05(+2.44%)
Mar 07, 2023 2.190 2.190 2.020 2.050 14,710 -0.04(-1.91%)
Mar 06, 2023 2.090 2.180 2.020 2.090 47,408 -0.03(-1.42%)
Mar 03, 2023 2.100 2.190 2.075 2.120 35,571 +0.02(+0.95%)
Mar 02, 2023 1.910 2.100 1.860 2.100 57,025 +0.18(+9.38%)
Mar 01, 2023 1.950 1.980 1.910 1.920 10,088 -0.03(-1.54%)
Feb 28, 2023 1.900 2.050 1.900 1.950 56,675 +0.02(+1.04%)
Feb 27, 2023 1.880 1.939 1.870 1.930 18,173 +0.03(+1.58%)
Feb 24, 2023 2.000 2.001 1.880 1.900 55,842 -0.12(-5.94%)
Feb 23, 2023 2.080 2.080 1.988 2.020 12,545 +0.02(+1.00%)
Feb 22, 2023 2.030 2.232 1.990 2.000 34,851 -0.06(-2.91%)
Feb 21, 2023 2.300 2.300 1.980 2.060 99,198 -0.17(-7.62%)
Feb 17, 2023 2.440 2.480 2.210 2.230 45,207 -0.23(-9.35%)
Feb 16, 2023 2.410 2.500 2.321 2.460 29,351 +0.04(+1.65%)
Feb 15, 2023 2.380 2.490 2.300 2.420 9,685 +0.12(+5.22%)
Feb 14, 2023 2.420 2.465 2.280 2.300 55,305 -0.14(-5.54%)
Feb 13, 2023 2.710 2.800 2.420 2.435 142,780 -0.27(-10.15%)
Feb 10, 2023 2.700 2.720 2.660 2.710 19,374 +0.04(+1.50%)
Feb 09, 2023 2.710 2.750 2.650 2.670 31,196 -0.08(-2.91%)
Feb 08, 2023 2.800 2.850 2.670 2.750 34,475 -0.02(-0.54%)
Feb 07, 2023 2.910 2.910 2.740 2.765 54,192 -0.17(-5.63%)
Feb 06, 2023 3.140 3.140 2.905 2.930 68,023 -0.22(-6.98%)
Feb 03, 2023 3.000 3.170 3.000 3.150 92,238 +0.10(+3.28%)
Feb 02, 2023 2.900 3.050 2.900 3.050 53,362 +0.16(+5.54%)
Feb 01, 2023 2.800 2.960 2.750 2.890 66,331 +0.07(+2.48%)
Jan 31, 2023 2.660 2.820 2.510 2.820 111,464 +0.14(+5.22%)
Jan 30, 2023 2.800 2.800 2.660 2.680 73,905 -0.03(-1.11%)
Jan 27, 2023 2.760 2.880 2.700 2.710 58,796 -0.11(-3.90%)
Jan 26, 2023 3.050 3.054 2.750 2.820 103,821 -0.20(-6.62%)
Jan 25, 2023 2.760 3.080 2.610 3.020 187,613 +0.26(+9.42%)
Jan 24, 2023 2.390 2.800 2.390 2.760 200,616 +0.42(+17.95%)
Jan 23, 2023 2.220 2.404 2.220 2.340 81,903 +0.04(+1.74%)
Jan 20, 2023 2.360 2.400 2.270 2.300 43,735 -0.09(-3.77%)
Jan 19, 2023 2.390 2.430 2.350 2.390 36,167 +0.04(+1.70%)
Jan 18, 2023 2.340 2.400 2.250 2.350 36,946 +0.03(+1.29%)
Jan 17, 2023 2.150 2.390 2.070 2.320 200,853 +0.18(+8.41%)
Jan 13, 2023 2.110 2.140 2.000 2.140 36,046 +0.06(+2.88%)
Jan 12, 2023 2.200 2.200 2.070 2.080 30,073 -0.08(-3.70%)
Jan 11, 2023 2.120 2.240 2.120 2.160 39,720 +0.07(+3.35%)
Jan 10, 2023 2.160 2.200 2.085 2.090 29,391 -0.10(-4.78%)
Jan 09, 2023 2.190 2.230 2.100 2.195 67,290 +0.07(+3.54%)
Jan 06, 2023 2.020 2.190 2.020 2.120 143,134 +0.10(+4.95%)
Jan 05, 2023 2.000 2.050 1.980 2.020 36,388 -0.05(-2.42%)
Jan 04, 2023 2.130 2.130 2.030 2.070 28,226 -0.02(-0.96%)
Jan 03, 2023 1.940 2.110 1.940 2.090 53,581 +0.14(+7.18%)
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%)
Oct 03, 2022 3.282 3.648 3.282 3.595 62,098 +0.10(+2.96%)
Sep 30, 2022 3.121 3.720 3.121 3.492 9,035 -0.01(-0.31%)
Sep 29, 2022 3.600 3.600 3.361 3.503 10,639 -0.04(-1.08%)
Sep 28, 2022 3.360 3.600 3.278 3.541 15,072 +0.18(+5.32%)
Sep 27, 2022 3.240 3.480 3.199 3.362 15,013 +0.12(+3.78%)
Sep 26, 2022 3.240 3.240 3.122 3.240 10,502 -0.05(-1.50%)
Sep 23, 2022 3.376 3.376 3.272 3.289 23,331 -0.19(-5.48%)
Sep 22, 2022 3.613 3.613 3.272 3.480 53,525 -0.18(-4.79%)
Sep 21, 2022 3.841 3.935 3.593 3.655 8,457 -0.20(-5.11%)
Sep 20, 2022 3.868 3.960 3.526 3.852 22,443 -0.14(-3.40%)
Sep 19, 2022 4.102 4.319 3.660 3.988 36,064 -0.33(-7.69%)
Sep 16, 2022 4.236 4.320 4.152 4.320 11,716 +0.00(+0.00%)
Sep 15, 2022 4.200 4.560 4.092 4.320 18,216 +0.12(+2.89%)
Sep 14, 2022 4.356 4.380 4.084 4.199 30,312 -0.17(-3.85%)
Sep 13, 2022 4.456 4.560 4.321 4.367 8,367 -0.11(-2.47%)
Sep 12, 2022 4.560 4.560 4.320 4.477 25,996 +0.15(+3.50%)
Sep 09, 2022 4.548 4.560 4.320 4.326 10,687 -0.05(-1.21%)
Sep 08, 2022 4.200 4.390 4.200 4.379 10,996 +0.05(+1.05%)
Sep 07, 2022 4.344 4.440 4.284 4.333 18,084 +0.04(+0.92%)
Sep 06, 2022 4.560 4.560 4.200 4.294 12,347 -0.20(-4.51%)
Sep 02, 2022 4.560 4.560 4.320 4.496 13,212 -0.00(-0.08%)
Sep 01, 2022 4.920 4.920 4.327 4.500 43,414 -0.31(-6.46%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.