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:

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 (%)
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 +0.06(+2.35%)
Jun 14, 2023 2.610 2.640 2.550 2.550 27,700 -0.05(-1.92%)
Jun 13, 2023 2.520 2.665 2.511 2.600 31,217 +0.07(+2.77%)
Jun 12, 2023 2.550 2.628 2.450 2.530 24,426 -0.05(-1.94%)
Jun 09, 2023 2.570 2.650 2.541 2.580 9,998 -0.06(-2.27%)
Jun 08, 2023 2.670 2.785 2.610 2.640 46,927 -0.03(-1.12%)
Jun 07, 2023 2.460 2.670 2.401 2.670 32,034 +0.19(+7.66%)
Jun 06, 2023 2.160 2.500 2.160 2.480 112,404 +0.30(+13.76%)
Jun 05, 2023 2.200 2.300 2.100 2.180 37,026 -0.04(-1.80%)
Jun 02, 2023 2.170 2.300 2.170 2.220 27,218 -0.01(-0.45%)
Jun 01, 2023 2.181 2.230 2.136 2.230 7,756 +0.07(+3.24%)
May 31, 2023 2.240 2.290 2.130 2.160 28,797 -0.07(-3.14%)
May 30, 2023 2.200 2.330 2.190 2.230 25,323 -0.03(-1.33%)
May 26, 2023 2.200 2.379 2.200 2.260 41,836 +0.03(+1.35%)
May 25, 2023 2.260 2.360 2.200 2.230 11,318 -0.05(-2.19%)
May 24, 2023 2.330 2.360 2.220 2.280 47,616 -0.12(-5.00%)
May 23, 2023 2.330 2.420 2.330 2.400 11,497 +0.03(+1.27%)
May 22, 2023 2.290 2.418 2.290 2.370 16,797 +0.07(+3.04%)
May 19, 2023 2.230 2.350 2.230 2.300 16,558 +0.00(+0.00%)
May 18, 2023 2.330 2.470 2.240 2.300 21,601 -0.10(-4.17%)
May 17, 2023 2.520 2.600 2.350 2.400 75,615 -0.15(-5.88%)
May 16, 2023 2.520 2.650 2.515 2.550 31,688 +0.04(+1.59%)
May 15, 2023 2.580 2.790 2.480 2.510 42,419 -0.14(-5.28%)
May 12, 2023 2.640 2.690 2.620 2.650 18,050 -0.04(-1.63%)
May 11, 2023 2.710 2.740 2.611 2.694 29,236 -0.08(-2.75%)
May 10, 2023 2.900 2.900 2.750 2.770 26,176 -0.04(-1.42%)
May 09, 2023 2.790 2.880 2.670 2.810 47,646 +0.05(+1.81%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.