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 )

1.650 +0.020 (+1.23%)
Streaming Delayed Price Updated: 11:00 AM EDT, May 6, 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 (%)
May 29, 2020 11.40 11.64 11.17 11.58 93,850 +0.01(+0.08%)
May 28, 2020 11.80 12.00 11.41 11.57 78,719 -0.43(-3.58%)
May 27, 2020 12.00 12.24 11.29 12.00 184,401 -0.12(-0.99%)
May 26, 2020 11.88 12.24 11.28 12.12 230,021 +0.60(+5.21%)
May 22, 2020 11.16 12.84 11.05 11.52 346,891 +0.20(+1.80%)
May 21, 2020 10.92 11.88 10.80 11.32 181,305 +0.38(+3.47%)
May 20, 2020 11.07 11.16 10.74 10.94 101,866 -0.08(-0.70%)
May 19, 2020 11.28 11.64 10.92 11.01 106,795 -0.27(-2.35%)
May 18, 2020 11.16 11.76 10.88 11.28 157,962 +0.39(+3.54%)
May 15, 2020 10.80 11.28 10.50 10.89 267,291 -0.15(-1.33%)
May 14, 2020 11.40 11.64 10.44 11.04 123,606 -0.36(-3.16%)
May 13, 2020 12.00 12.48 10.92 11.40 248,275 -0.72(-5.94%)
May 12, 2020 11.76 12.96 11.40 12.12 278,367 +0.72(+6.32%)
May 11, 2020 11.88 11.88 11.16 11.40 220,095 +0.15(+1.34%)
May 08, 2020 11.16 11.64 10.92 11.25 108,200 +0.09(+0.80%)
May 07, 2020 10.92 11.51 10.69 11.16 108,430 +0.00(+0.00%)
May 06, 2020 11.28 11.40 10.68 11.16 52,412 -0.12(-1.06%)
May 05, 2020 10.80 11.76 10.20 11.28 126,653 +0.48(+4.44%)
May 04, 2020 10.56 11.16 10.20 10.80 55,313 +0.05(+0.45%)
May 01, 2020 10.94 11.28 10.56 10.75 104,933 -0.56(-4.98%)
Apr 30, 2020 11.28 11.45 10.97 11.32 118,948 +0.16(+1.40%)
Apr 29, 2020 11.52 11.64 10.80 11.16 111,250 -0.14(-1.27%)
Apr 28, 2020 11.88 11.99 11.16 11.30 101,167 -0.04(-0.32%)
Apr 27, 2020 11.28 11.88 11.04 11.34 126,513 +0.39(+3.60%)
Apr 24, 2020 10.56 11.28 10.48 10.95 128,833 +0.15(+1.36%)
Apr 23, 2020 10.44 11.88 10.08 10.80 322,865 -0.12(-1.10%)
Apr 22, 2020 14.16 14.64 10.80 10.92 968,549 -1.20(-9.90%)
Apr 21, 2020 10.80 12.96 10.44 12.12 558,691 +1.56(+14.77%)
Apr 20, 2020 10.56 10.92 9.720 10.56 133,587 +0.40(+3.93%)
Apr 17, 2020 10.84 11.40 9.961 10.16 164,800 -0.67(-6.16%)
Apr 16, 2020 11.70 11.88 9.841 10.83 132,625 -1.17(-9.77%)
Apr 15, 2020 10.80 12.48 10.56 12.00 226,524 -0.60(-4.76%)
Apr 14, 2020 9.360 12.84 9.120 12.60 653,865 +3.31(+35.66%)
Apr 13, 2020 9.000 9.306 8.640 9.288 81,982 -0.08(-0.90%)
Apr 09, 2020 9.599 9.840 9.000 9.372 128,291 -0.95(-9.19%)
Apr 08, 2020 8.760 11.04 8.760 10.32 339,572 +1.56(+17.81%)
Apr 07, 2020 8.640 9.120 8.400 8.760 109,141 +0.00(+0.00%)
Apr 06, 2020 8.640 9.359 8.040 8.760 167,594 +0.24(+2.82%)
Apr 03, 2020 8.760 8.760 8.064 8.520 84,525 -0.12(-1.39%)
Apr 02, 2020 8.160 8.880 7.800 8.640 131,689 +0.30(+3.60%)
Apr 01, 2020 8.160 8.400 7.320 8.340 55,727 -0.18(-2.11%)
Mar 31, 2020 8.520 8.640 8.040 8.520 64,178 -0.09(-1.07%)
Mar 30, 2020 8.704 8.867 7.932 8.612 169,474 -0.57(-6.18%)
Mar 27, 2020 8.071 9.360 7.800 9.180 279,200 +1.02(+12.50%)
Mar 26, 2020 7.920 8.398 7.801 8.160 107,967 +0.12(+1.49%)
Mar 25, 2020 8.160 8.400 7.200 8.040 130,488 -0.60(-6.94%)
Mar 24, 2020 9.120 9.120 8.040 8.640 165,579 -0.60(-6.49%)
Mar 23, 2020 9.344 9.828 8.760 9.240 156,234 +0.12(+1.32%)
Mar 20, 2020 8.400 9.360 8.052 9.120 178,516 +0.72(+8.57%)
Mar 19, 2020 7.920 9.840 7.680 8.400 327,487 +0.12(+1.45%)
Mar 18, 2020 9.000 10.08 7.200 8.280 246,116 -0.24(-2.82%)
Mar 17, 2020 8.520 10.32 7.920 8.520 294,733 +0.24(+2.90%)
Mar 16, 2020 7.800 9.240 7.440 8.280 318,066 -1.50(-15.37%)
Mar 13, 2020 11.64 12.12 8.820 9.784 396,400 -2.22(-18.47%)
Mar 12, 2020 15.48 15.60 10.68 12.00 541,952 -3.12(-20.63%)
Mar 11, 2020 13.56 15.84 13.20 15.12 666,131 +1.08(+7.69%)
Mar 10, 2020 16.44 16.80 12.96 14.04 702,860 -2.76(-16.43%)
Mar 09, 2020 20.40 26.88 15.72 16.80 3,675,514 +2.64(+18.64%)
Mar 06, 2020 14.40 14.64 12.12 14.16 946,575 +0.48(+3.51%)
Mar 05, 2020 14.28 14.88 13.32 13.68 269,930 -0.72(-5.00%)
Mar 04, 2020 14.40 15.48 13.20 14.40 394,938 +0.60(+4.35%)
Mar 03, 2020 15.48 15.48 13.20 13.80 342,224 -2.64(-16.06%)
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.