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 )

1.556 -0.006 (-0.39%)
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 24, 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 (%)
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%)
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.