Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Cocrystal Pharma Inc (NQ: COCP )

2.340 -0.010 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 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 (%)
Jul 22, 2024 2.400 2.420 2.270 2.340 20,158 -0.01(-0.43%)
Jul 19, 2024 2.350 2.448 2.350 2.350 12,781 +0.00(+0.00%)
Jul 18, 2024 2.330 2.396 2.300 2.350 28,390 +0.09(+3.98%)
Jul 17, 2024 2.250 2.390 2.250 2.260 9,305 -0.01(-0.44%)
Jul 16, 2024 2.210 2.360 2.170 2.270 10,333 +0.03(+1.34%)
Jul 15, 2024 2.290 2.319 2.160 2.240 15,953 -0.06(-2.61%)
Jul 12, 2024 2.260 2.421 2.170 2.300 130,259 +0.11(+5.02%)
Jul 11, 2024 2.250 2.494 2.100 2.190 82,304 -0.10(-4.37%)
Jul 10, 2024 2.300 2.340 2.220 2.290 25,851 -0.03(-1.29%)
Jul 09, 2024 2.319 2.410 2.319 2.320 5,007 -0.04(-1.69%)
Jul 08, 2024 2.400 2.480 2.310 2.360 21,193 -0.02(-0.84%)
Jul 05, 2024 2.290 2.495 2.290 2.380 62,705 +0.08(+3.48%)
Jul 03, 2024 2.395 2.471 2.300 2.300 1,503 -0.06(-2.54%)
Jul 02, 2024 2.340 2.600 2.340 2.360 31,854 -0.04(-1.67%)
Jul 01, 2024 2.290 2.410 2.290 2.400 8,109 +0.07(+3.00%)
Jun 28, 2024 2.550 2.550 2.280 2.330 18,821 -0.22(-8.63%)
Jun 27, 2024 2.450 2.600 2.430 2.550 4,583 +0.11(+4.51%)
Jun 26, 2024 2.440 2.465 2.430 2.440 7,287 -0.01(-0.41%)
Jun 25, 2024 2.580 2.640 2.450 2.450 4,566 -0.16(-6.13%)
Jun 24, 2024 2.690 2.780 2.460 2.610 35,405 -0.05(-1.88%)
Jun 21, 2024 2.580 2.660 2.430 2.660 23,290 +0.11(+4.31%)
Jun 20, 2024 2.400 2.780 2.400 2.550 36,391 +0.06(+2.41%)
Jun 18, 2024 2.400 2.600 2.400 2.490 29,297 +0.08(+3.49%)
Jun 17, 2024 2.330 2.510 2.310 2.406 13,513 +0.02(+0.67%)
Jun 14, 2024 2.650 2.650 2.300 2.390 53,885 -0.22(-8.43%)
Jun 13, 2024 2.760 2.989 2.530 2.610 64,350 -0.19(-6.78%)
Jun 12, 2024 2.750 3.100 2.700 2.800 96,658 +0.08(+2.94%)
Jun 11, 2024 2.470 2.720 2.470 2.720 24,058 +0.19(+7.51%)
Jun 10, 2024 2.530 2.598 2.450 2.530 20,126 +0.00(+0.00%)
Jun 07, 2024 2.590 2.656 2.452 2.530 36,084 -0.05(-1.94%)
Jun 06, 2024 2.410 2.740 2.400 2.580 140,238 +0.30(+13.16%)
Jun 05, 2024 2.260 2.420 2.260 2.280 26,974 -0.02(-0.84%)
Jun 04, 2024 2.280 2.395 2.250 2.299 21,760 -0.02(-0.90%)
Jun 03, 2024 2.250 2.341 2.175 2.320 30,066 +0.07(+3.11%)
May 31, 2024 2.290 2.337 2.230 2.250 5,557 -0.11(-4.66%)
May 30, 2024 2.150 2.450 2.150 2.360 74,471 +0.12(+5.36%)
May 29, 2024 2.240 2.330 2.120 2.240 25,578 -0.01(-0.44%)
May 28, 2024 2.250 2.330 2.120 2.250 108,931 +0.05(+2.27%)
May 24, 2024 2.100 2.350 1.890 2.200 147,785 +0.13(+6.28%)
May 23, 2024 2.090 2.244 1.810 2.070 36,054 -0.06(-2.81%)
May 22, 2024 1.890 2.150 1.765 2.130 97,049 +0.23(+12.10%)
May 21, 2024 1.910 1.910 1.895 1.900 13,663 +0.00(+0.00%)
May 20, 2024 1.890 1.930 1.842 1.900 9,313 -0.05(-2.56%)
May 17, 2024 1.900 2.073 1.800 1.950 8,001 -0.02(-0.76%)
May 16, 2024 2.100 2.100 1.932 1.965 24,258 -0.14(-6.43%)
May 15, 2024 1.910 2.150 1.890 2.100 69,684 +0.23(+12.30%)
May 14, 2024 1.760 1.958 1.760 1.870 14,197 +0.14(+8.09%)
May 13, 2024 1.810 1.810 1.700 1.730 16,730 +0.00(+0.05%)
May 10, 2024 1.720 1.956 1.700 1.729 47,224 -0.02(-1.19%)
May 09, 2024 1.650 1.780 1.630 1.750 87,966 +0.15(+9.03%)
May 08, 2024 1.600 1.650 1.600 1.605 13,811 +0.03(+2.23%)
May 07, 2024 1.600 1.637 1.551 1.570 9,177 -0.04(-2.48%)
May 06, 2024 1.610 1.690 1.610 1.610 8,193 -0.02(-1.23%)
May 03, 2024 1.600 1.730 1.588 1.630 25,423 +0.04(+2.52%)
May 02, 2024 1.590 1.590 1.520 1.590 17,325 +0.06(+3.92%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.